Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 69.24 | 69.96 | 67.87 | 68.27 | 590,273 | -0.94(-1.36%) |
Jul 30, 2019 | 66.89 | 71.02 | 66.89 | 69.21 | 641,479 | -1.77(-2.50%) |
Jul 29, 2019 | 70.87 | 71.30 | 70.55 | 70.98 | 137,347 | +0.31(+0.43%) |
Jul 26, 2019 | 69.81 | 70.92 | 69.81 | 70.68 | 153,556 | +0.69(+0.98%) |
Jul 25, 2019 | 70.73 | 71.31 | 69.87 | 69.99 | 195,452 | -0.74(-1.04%) |
Jul 24, 2019 | 70.34 | 70.77 | 69.80 | 70.73 | 244,992 | +0.42(+0.60%) |
Jul 23, 2019 | 70.18 | 70.39 | 69.64 | 70.30 | 160,496 | +0.14(+0.20%) |
Jul 22, 2019 | 70.47 | 70.79 | 69.83 | 70.16 | 167,207 | -0.21(-0.29%) |
Jul 19, 2019 | 70.85 | 71.52 | 70.33 | 70.37 | 215,606 | -0.88(-1.23%) |
Jul 18, 2019 | 70.72 | 71.29 | 70.21 | 71.25 | 169,421 | +0.39(+0.55%) |
Jul 17, 2019 | 70.50 | 71.10 | 70.18 | 70.86 | 161,990 | +0.46(+0.65%) |
Jul 16, 2019 | 70.10 | 70.55 | 69.74 | 70.40 | 268,273 | +0.23(+0.33%) |
Jul 15, 2019 | 70.71 | 70.85 | 70.10 | 70.17 | 135,373 | -0.45(-0.63%) |
Jul 12, 2019 | 70.93 | 71.08 | 70.00 | 70.62 | 226,109 | -0.18(-0.26%) |
Jul 11, 2019 | 70.49 | 70.94 | 70.25 | 70.80 | 191,305 | +0.08(+0.12%) |
Jul 10, 2019 | 71.04 | 71.27 | 70.60 | 70.72 | 155,039 | -0.08(-0.12%) |
Jul 09, 2019 | 70.39 | 70.84 | 69.94 | 70.80 | 133,743 | +0.42(+0.60%) |
Jul 08, 2019 | 70.94 | 71.41 | 70.05 | 70.38 | 174,180 | -0.44(-0.62%) |
Jul 05, 2019 | 70.35 | 70.87 | 69.67 | 70.82 | 115,529 | +0.07(+0.11%) |
Jul 03, 2019 | 70.32 | 71.07 | 70.11 | 70.74 | 114,322 | +0.63(+0.90%) |
Jul 02, 2019 | 69.38 | 70.37 | 69.19 | 70.11 | 306,516 | +0.84(+1.22%) |
Jul 01, 2019 | 69.36 | 69.64 | 68.60 | 69.27 | 226,520 | -0.25(-0.36%) |
Jun 28, 2019 | 69.33 | 70.13 | 69.27 | 69.52 | 503,162 | +0.16(+0.23%) |
Jun 27, 2019 | 68.95 | 69.38 | 68.50 | 69.36 | 170,149 | +0.54(+0.78%) |
Jun 26, 2019 | 70.39 | 70.76 | 68.80 | 68.82 | 214,081 | -1.66(-2.35%) |
Jun 25, 2019 | 70.53 | 71.12 | 70.43 | 70.48 | 196,877 | +0.02(+0.02%) |
Jun 24, 2019 | 70.98 | 70.98 | 70.34 | 70.46 | 200,016 | -0.36(-0.50%) |
Jun 21, 2019 | 70.22 | 70.82 | 69.96 | 70.82 | 587,545 | +0.12(+0.18%) |
Jun 20, 2019 | 70.57 | 70.87 | 69.69 | 70.69 | 222,246 | +0.49(+0.70%) |
Jun 19, 2019 | 69.41 | 70.42 | 69.04 | 70.20 | 170,338 | +0.64(+0.92%) |
Jun 18, 2019 | 69.98 | 70.22 | 68.99 | 69.57 | 231,787 | -0.20(-0.28%) |
Jun 17, 2019 | 70.18 | 70.37 | 69.28 | 69.76 | 224,557 | -0.41(-0.59%) |
Jun 14, 2019 | 70.06 | 70.62 | 69.38 | 70.18 | 167,801 | -0.02(-0.02%) |
Jun 13, 2019 | 70.34 | 70.62 | 69.71 | 70.20 | 150,849 | +0.03(+0.05%) |
Jun 12, 2019 | 69.49 | 70.20 | 69.49 | 70.16 | 210,775 | +1.05(+1.52%) |
Jun 11, 2019 | 69.38 | 69.63 | 68.63 | 69.11 | 261,032 | -0.36(-0.52%) |
Jun 10, 2019 | 70.10 | 70.48 | 68.92 | 69.47 | 213,666 | -0.64(-0.92%) |
Jun 07, 2019 | 69.99 | 71.10 | 69.90 | 70.12 | 253,828 | +0.09(+0.13%) |
Jun 06, 2019 | 70.05 | 70.46 | 69.60 | 70.03 | 176,318 | -0.16(-0.22%) |
Jun 05, 2019 | 69.23 | 70.62 | 68.87 | 70.18 | 210,596 | +0.95(+1.38%) |
Jun 04, 2019 | 69.20 | 69.41 | 68.22 | 69.23 | 191,449 | -0.25(-0.37%) |
Jun 03, 2019 | 68.63 | 69.65 | 68.27 | 69.49 | 292,162 | +0.95(+1.38%) |
May 31, 2019 | 67.50 | 68.62 | 67.14 | 68.54 | 300,874 | +0.89(+1.31%) |
May 30, 2019 | 68.23 | 68.40 | 67.19 | 67.65 | 375,639 | -0.51(-0.75%) |
May 29, 2019 | 69.40 | 69.40 | 67.93 | 68.16 | 235,958 | -1.27(-1.82%) |
May 28, 2019 | 70.47 | 70.47 | 69.40 | 69.43 | 260,194 | -1.08(-1.53%) |
May 24, 2019 | 70.26 | 70.87 | 70.02 | 70.51 | 259,177 | -0.15(-0.21%) |
May 23, 2019 | 70.28 | 70.68 | 69.98 | 70.65 | 152,735 | +0.23(+0.33%) |
May 22, 2019 | 70.32 | 70.55 | 69.93 | 70.42 | 157,816 | +0.16(+0.22%) |
May 21, 2019 | 70.51 | 70.80 | 69.94 | 70.27 | 157,705 | -0.27(-0.38%) |
May 20, 2019 | 70.83 | 71.13 | 70.13 | 70.54 | 160,212 | -0.30(-0.42%) |
May 17, 2019 | 70.54 | 71.67 | 70.18 | 70.83 | 903,716 | +0.13(+0.19%) |
May 16, 2019 | 69.66 | 70.87 | 69.66 | 70.70 | 162,459 | +0.86(+1.24%) |
May 15, 2019 | 70.10 | 70.99 | 69.80 | 69.84 | 155,646 | -0.35(-0.49%) |
May 14, 2019 | 70.37 | 70.52 | 69.84 | 70.18 | 173,824 | -0.35(-0.50%) |
May 13, 2019 | 69.38 | 70.62 | 69.38 | 70.54 | 214,549 | +0.58(+0.83%) |
May 10, 2019 | 68.56 | 69.98 | 68.37 | 69.95 | 167,152 | +1.23(+1.80%) |
May 09, 2019 | 68.66 | 69.06 | 68.25 | 68.72 | 150,503 | +0.02(+0.02%) |
May 08, 2019 | 69.60 | 69.68 | 68.66 | 68.70 | 207,419 | -0.95(-1.36%) |
May 07, 2019 | 69.95 | 70.53 | 69.23 | 69.65 | 175,503 | -0.53(-0.76%) |
May 06, 2019 | 70.23 | 70.92 | 70.07 | 70.18 | 276,357 | -0.19(-0.27%) |
May 03, 2019 | 69.81 | 70.96 | 69.76 | 70.37 | 268,294 | +0.82(+1.18%) |
May 02, 2019 | 70.03 | 70.61 | 69.14 | 69.55 | 256,897 | -0.40(-0.58%) |
May 01, 2019 | 69.64 | 71.37 | 68.61 | 69.95 | 550,377 | +0.70(+1.01%) |
Apr 30, 2019 | 68.24 | 69.54 | 68.24 | 69.25 | 359,883 | +1.10(+1.62%) |
Apr 29, 2019 | 67.91 | 68.23 | 67.88 | 68.15 | 145,243 | +0.03(+0.05%) |
Apr 26, 2019 | 68.24 | 68.55 | 68.09 | 68.12 | 154,509 | +0.13(+0.19%) |
Apr 25, 2019 | 67.34 | 68.06 | 67.34 | 67.99 | 224,285 | +0.26(+0.38%) |
Apr 24, 2019 | 67.32 | 68.05 | 67.24 | 67.73 | 166,143 | +0.39(+0.57%) |
Apr 23, 2019 | 66.78 | 67.64 | 66.63 | 67.35 | 206,552 | +0.79(+1.19%) |
Apr 22, 2019 | 66.94 | 67.21 | 66.43 | 66.56 | 176,166 | -0.48(-0.71%) |
Apr 18, 2019 | 66.69 | 67.12 | 66.34 | 67.03 | 217,115 | +0.50(+0.75%) |
Apr 17, 2019 | 66.83 | 66.98 | 66.38 | 66.53 | 275,313 | -0.29(-0.43%) |
Apr 16, 2019 | 67.68 | 68.29 | 66.80 | 66.82 | 214,664 | -0.94(-1.38%) |
Apr 15, 2019 | 67.62 | 67.91 | 67.54 | 67.76 | 195,571 | +0.28(+0.41%) |
Apr 12, 2019 | 67.35 | 67.60 | 67.01 | 67.48 | 146,972 | +0.06(+0.09%) |
Apr 11, 2019 | 67.09 | 67.58 | 67.08 | 67.42 | 172,794 | +0.20(+0.29%) |
Apr 10, 2019 | 67.24 | 67.87 | 67.10 | 67.22 | 158,510 | +0.14(+0.21%) |
Apr 09, 2019 | 67.59 | 67.63 | 67.01 | 67.08 | 154,436 | -0.41(-0.61%) |
Apr 08, 2019 | 67.69 | 67.74 | 67.31 | 67.49 | 139,109 | -0.55(-0.81%) |
Apr 05, 2019 | 66.98 | 68.05 | 66.57 | 68.05 | 152,442 | +1.09(+1.62%) |
Apr 04, 2019 | 67.69 | 67.69 | 66.67 | 66.96 | 198,438 | -0.48(-0.71%) |
Apr 03, 2019 | 66.78 | 67.44 | 66.24 | 67.44 | 229,188 | +0.77(+1.16%) |
Apr 02, 2019 | 67.48 | 67.48 | 66.57 | 66.66 | 269,880 | -0.77(-1.15%) |
Apr 01, 2019 | 67.62 | 67.82 | 66.98 | 67.44 | 266,422 | -0.25(-0.38%) |
Mar 29, 2019 | 67.63 | 67.79 | 67.27 | 67.69 | 303,062 | +0.18(+0.27%) |
Mar 28, 2019 | 67.89 | 68.04 | 67.05 | 67.51 | 225,520 | -0.25(-0.38%) |
Mar 27, 2019 | 68.17 | 68.19 | 67.40 | 67.77 | 341,226 | -0.36(-0.53%) |
Mar 26, 2019 | 67.96 | 68.51 | 67.79 | 68.13 | 219,325 | +0.30(+0.44%) |
Mar 25, 2019 | 66.84 | 67.89 | 66.40 | 67.83 | 468,471 | +1.03(+1.54%) |
Mar 22, 2019 | 67.04 | 67.79 | 66.67 | 66.80 | 369,072 | -0.24(-0.36%) |
Mar 21, 2019 | 66.07 | 67.06 | 66.07 | 67.04 | 317,348 | +0.88(+1.33%) |
Mar 20, 2019 | 65.74 | 66.74 | 65.27 | 66.16 | 389,700 | +0.41(+0.63%) |
Mar 19, 2019 | 66.43 | 66.43 | 65.50 | 65.75 | 263,937 | -0.65(-0.98%) |
Mar 18, 2019 | 65.81 | 66.68 | 65.55 | 66.40 | 499,019 | +0.38(+0.57%) |
Mar 15, 2019 | 66.24 | 66.87 | 65.59 | 66.02 | 1,167,512 | +0.19(+0.29%) |
Mar 14, 2019 | 66.30 | 66.78 | 65.82 | 65.83 | 350,797 | -0.39(-0.60%) |
Mar 13, 2019 | 65.94 | 66.58 | 65.79 | 66.23 | 387,897 | +0.23(+0.35%) |
Mar 12, 2019 | 65.72 | 66.30 | 65.67 | 66.00 | 339,342 | +0.37(+0.56%) |
Mar 11, 2019 | 65.23 | 65.78 | 65.23 | 65.63 | 343,131 | +0.49(+0.74%) |
Mar 08, 2019 | 64.94 | 65.41 | 64.79 | 65.14 | 378,311 | +0.32(+0.50%) |
Mar 07, 2019 | 65.17 | 65.77 | 64.61 | 64.82 | 441,518 | -0.18(-0.28%) |
Mar 06, 2019 | 64.93 | 65.18 | 64.53 | 65.00 | 276,504 | +0.11(+0.18%) |
Mar 05, 2019 | 64.99 | 65.32 | 64.78 | 64.88 | 178,143 | -0.20(-0.31%) |
Mar 04, 2019 | 64.80 | 65.10 | 64.21 | 65.09 | 347,123 | +0.36(+0.55%) |
Mar 01, 2019 | 64.89 | 65.16 | 64.14 | 64.73 | 237,242 | -0.03(-0.05%) |
Feb 28, 2019 | 64.18 | 65.04 | 63.77 | 64.76 | 466,537 | +0.41(+0.63%) |
Feb 27, 2019 | 63.11 | 64.41 | 63.11 | 64.35 | 345,857 | +0.98(+1.55%) |
Feb 26, 2019 | 63.44 | 63.78 | 63.11 | 63.37 | 323,077 | +0.13(+0.21%) |
Feb 25, 2019 | 63.85 | 64.00 | 63.01 | 63.24 | 338,401 | -0.73(-1.15%) |
Feb 22, 2019 | 63.72 | 64.38 | 63.50 | 63.98 | 386,299 | +0.43(+0.68%) |
Feb 21, 2019 | 62.92 | 63.58 | 62.46 | 63.55 | 354,101 | +0.46(+0.72%) |
Feb 20, 2019 | 62.81 | 63.30 | 62.44 | 63.09 | 341,569 | +0.33(+0.53%) |
Feb 19, 2019 | 62.61 | 63.23 | 62.48 | 62.75 | 445,990 | +0.20(+0.33%) |
Feb 15, 2019 | 61.57 | 63.01 | 61.57 | 62.55 | 658,938 | +1.04(+1.69%) |
Feb 14, 2019 | 62.18 | 62.61 | 61.48 | 61.51 | 13,790,881 | -1.08(-1.72%) |
Feb 13, 2019 | 62.66 | 62.79 | 62.26 | 62.59 | 479,560 | -0.23(-0.36%) |
Feb 12, 2019 | 63.22 | 63.32 | 62.48 | 62.82 | 536,830 | -0.20(-0.31%) |
Feb 11, 2019 | 62.84 | 63.17 | 61.88 | 63.01 | 974,648 | -1.12(-1.74%) |
Feb 08, 2019 | 63.78 | 64.18 | 63.43 | 64.13 | 302,646 | +0.42(+0.67%) |
Feb 07, 2019 | 63.64 | 63.91 | 62.94 | 63.71 | 441,479 | +0.07(+0.12%) |
Feb 06, 2019 | 60.85 | 64.23 | 60.42 | 63.64 | 536,408 | -0.67(-1.04%) |
Feb 05, 2019 | 64.50 | 64.72 | 64.02 | 64.30 | 228,611 | -0.19(-0.29%) |
Feb 04, 2019 | 64.20 | 64.50 | 63.46 | 64.49 | 218,935 | +0.24(+0.38%) |
Feb 01, 2019 | 64.70 | 64.70 | 63.61 | 64.25 | 192,537 | -0.56(-0.86%) |
Jan 31, 2019 | 63.50 | 64.94 | 63.50 | 64.80 | 240,213 | +1.31(+2.07%) |
Jan 30, 2019 | 62.49 | 63.74 | 62.38 | 63.49 | 198,772 | +0.94(+1.50%) |
Jan 29, 2019 | 63.06 | 63.41 | 62.53 | 62.55 | 175,898 | -0.28(-0.44%) |
Jan 28, 2019 | 62.88 | 63.10 | 61.94 | 62.83 | 190,239 | -0.07(-0.10%) |
Jan 25, 2019 | 63.37 | 63.55 | 62.72 | 62.89 | 238,344 | -0.49(-0.77%) |
Jan 24, 2019 | 63.02 | 63.40 | 62.23 | 63.38 | 196,122 | +0.61(+0.98%) |
Jan 23, 2019 | 61.85 | 62.87 | 61.12 | 62.77 | 303,726 | -0.23(-0.36%) |
Jan 22, 2019 | 63.21 | 63.72 | 62.75 | 63.00 | 284,828 | -0.16(-0.26%) |
Jan 18, 2019 | 62.72 | 63.58 | 62.51 | 63.16 | 254,634 | +0.51(+0.82%) |
Jan 17, 2019 | 61.68 | 62.75 | 61.65 | 62.65 | 227,408 | +0.88(+1.43%) |
Jan 16, 2019 | 61.10 | 61.86 | 60.91 | 61.77 | 189,188 | +0.89(+1.46%) |
Jan 15, 2019 | 60.44 | 61.29 | 60.26 | 60.88 | 170,069 | +0.47(+0.78%) |
Jan 14, 2019 | 60.36 | 60.56 | 59.94 | 60.40 | 285,997 | -0.22(-0.36%) |
Jan 11, 2019 | 60.89 | 61.19 | 60.26 | 60.62 | 264,922 | -0.36(-0.59%) |
Jan 10, 2019 | 60.33 | 61.03 | 59.88 | 60.98 | 267,454 | +0.85(+1.41%) |
Jan 09, 2019 | 60.41 | 60.91 | 59.90 | 60.13 | 169,724 | -0.58(-0.95%) |
Jan 08, 2019 | 59.81 | 60.87 | 59.56 | 60.71 | 248,466 | +1.04(+1.74%) |
Jan 07, 2019 | 59.37 | 60.19 | 59.23 | 59.68 | 261,844 | -0.56(-0.94%) |
Jan 04, 2019 | 59.32 | 60.57 | 59.09 | 60.24 | 229,771 | +0.87(+1.47%) |
Jan 03, 2019 | 59.05 | 60.07 | 58.72 | 59.37 | 188,684 | +0.24(+0.41%) |
Jan 02, 2019 | 60.10 | 60.11 | 58.52 | 59.12 | 304,904 | -1.36(-2.25%) |
Dec 31, 2018 | 60.13 | 60.59 | 59.59 | 60.48 | 250,225 | +0.36(+0.60%) |
Dec 28, 2018 | 60.17 | 60.79 | 59.46 | 60.12 | 210,419 | +0.33(+0.55%) |
Dec 27, 2018 | 58.78 | 59.85 | 57.97 | 59.80 | 266,764 | +0.68(+1.15%) |
Dec 26, 2018 | 58.30 | 59.50 | 57.59 | 59.12 | 306,946 | +1.03(+1.77%) |
Dec 24, 2018 | 61.45 | 61.63 | 58.04 | 58.09 | 142,810 | -3.31(-5.40%) |
Dec 21, 2018 | 61.95 | 63.59 | 61.37 | 61.41 | 1,080,022 | -0.51(-0.83%) |
Dec 20, 2018 | 61.61 | 62.73 | 61.10 | 61.92 | 210,421 | +0.13(+0.21%) |
Dec 19, 2018 | 61.97 | 63.03 | 61.40 | 61.79 | 206,103 | -0.15(-0.24%) |
Dec 18, 2018 | 62.61 | 63.28 | 61.72 | 61.94 | 272,283 | -0.48(-0.77%) |
Dec 17, 2018 | 64.66 | 65.04 | 62.02 | 62.42 | 374,649 | -2.34(-3.62%) |
Dec 14, 2018 | 65.13 | 65.30 | 64.30 | 64.76 | 148,689 | -0.47(-0.71%) |
Dec 13, 2018 | 64.73 | 65.67 | 64.73 | 65.23 | 163,700 | +0.28(+0.43%) |
Dec 12, 2018 | 64.87 | 65.33 | 64.57 | 64.95 | 296,112 | +0.22(+0.34%) |
Dec 11, 2018 | 65.11 | 65.35 | 64.27 | 64.73 | 273,498 | -0.14(-0.21%) |
Dec 10, 2018 | 64.51 | 65.08 | 63.24 | 64.87 | 282,979 | +0.47(+0.73%) |
Dec 07, 2018 | 64.20 | 65.02 | 63.69 | 64.40 | 340,705 | +0.19(+0.29%) |
Dec 06, 2018 | 62.90 | 64.26 | 62.41 | 64.21 | 354,959 | +1.52(+2.43%) |
Dec 04, 2018 | 64.11 | 64.74 | 62.31 | 62.69 | 727,439 | -1.44(-2.25%) |
Dec 03, 2018 | 63.96 | 64.25 | 63.08 | 64.13 | 242,573 | +0.19(+0.29%) |
Nov 30, 2018 | 62.62 | 64.11 | 62.31 | 63.95 | 586,146 | +1.32(+2.11%) |
Nov 29, 2018 | 63.79 | 64.53 | 62.51 | 62.63 | 431,200 | -1.30(-2.03%) |
Nov 28, 2018 | 64.63 | 64.77 | 63.83 | 63.92 | 309,697 | -0.55(-0.85%) |
Nov 27, 2018 | 64.25 | 64.71 | 64.07 | 64.47 | 208,657 | +0.04(+0.06%) |
Nov 26, 2018 | 64.13 | 64.50 | 63.79 | 64.43 | 269,018 | +0.50(+0.79%) |
Nov 23, 2018 | 63.70 | 64.31 | 63.50 | 63.93 | 82,060 | +0.28(+0.43%) |
Nov 21, 2018 | 63.66 | 63.66 | 63.66 | 0 | -0.79(-1.22%) | |
Nov 20, 2018 | 65.48 | 65.75 | 64.11 | 64.44 | 241,692 | -0.69(-1.06%) |
Nov 19, 2018 | 63.10 | 65.46 | 63.10 | 65.13 | 516,443 | +1.21(+1.89%) |
Nov 16, 2018 | 62.22 | 64.04 | 61.65 | 63.92 | 556,407 | +1.86(+2.99%) |
Nov 15, 2018 | 62.34 | 62.58 | 59.91 | 62.07 | 404,004 | +0.53(+0.86%) |
Nov 14, 2018 | 61.77 | 62.40 | 61.49 | 61.54 | 212,408 | -0.23(-0.38%) |
Nov 13, 2018 | 61.82 | 62.09 | 61.14 | 61.77 | 185,398 | +0.09(+0.14%) |
Nov 12, 2018 | 61.57 | 62.86 | 61.44 | 61.69 | 122,615 | +0.00(+0.00%) |
Nov 09, 2018 | 61.51 | 62.20 | 61.22 | 61.69 | 136,479 | +0.20(+0.33%) |
Nov 08, 2018 | 61.20 | 61.49 | 60.29 | 61.48 | 154,393 | +0.28(+0.46%) |
Nov 07, 2018 | 60.41 | 61.40 | 60.22 | 61.20 | 227,863 | +0.75(+1.25%) |
Nov 06, 2018 | 59.37 | 60.49 | 59.37 | 60.45 | 190,974 | +1.04(+1.75%) |
Nov 05, 2018 | 58.36 | 59.46 | 58.20 | 59.41 | 292,941 | +1.23(+2.12%) |
Nov 02, 2018 | 58.77 | 59.08 | 57.74 | 58.18 | 225,080 | -0.58(-0.98%) |
Nov 01, 2018 | 58.92 | 59.08 | 58.27 | 58.75 | 234,062 | -0.06(-0.11%) |
Oct 31, 2018 | 59.94 | 59.94 | 58.64 | 58.82 | 221,642 | -1.09(-1.81%) |
Oct 30, 2018 | 59.85 | 60.68 | 59.17 | 59.90 | 195,412 | +0.15(+0.26%) |
Oct 29, 2018 | 59.18 | 60.32 | 59.18 | 59.75 | 195,654 | +0.37(+0.63%) |
Oct 26, 2018 | 59.94 | 60.19 | 58.98 | 59.38 | 224,216 | -0.55(-0.92%) |
Oct 25, 2018 | 61.01 | 61.22 | 59.59 | 59.93 | 311,455 | -1.13(-1.84%) |
Oct 24, 2018 | 60.62 | 61.86 | 60.30 | 61.05 | 290,021 | +0.69(+1.14%) |
Oct 23, 2018 | 60.58 | 60.92 | 60.02 | 60.37 | 199,478 | -0.30(-0.49%) |
Oct 22, 2018 | 61.16 | 61.48 | 60.60 | 60.66 | 145,954 | -0.33(-0.54%) |
Oct 19, 2018 | 59.77 | 61.18 | 59.77 | 61.00 | 243,466 | +1.04(+1.73%) |
Oct 18, 2018 | 59.89 | 60.45 | 59.45 | 59.96 | 165,930 | +0.09(+0.15%) |
Oct 17, 2018 | 59.75 | 59.96 | 59.16 | 59.87 | 130,178 | +0.20(+0.34%) |
Oct 16, 2018 | 58.53 | 59.81 | 58.35 | 59.67 | 179,435 | +1.09(+1.87%) |
Oct 15, 2018 | 58.01 | 58.91 | 57.74 | 58.57 | 151,146 | +0.53(+0.92%) |
Oct 12, 2018 | 59.48 | 59.48 | 57.47 | 58.04 | 189,047 | -1.10(-1.86%) |
Oct 11, 2018 | 60.19 | 60.34 | 59.08 | 59.14 | 247,797 | -1.20(-1.99%) |
Oct 10, 2018 | 60.17 | 61.57 | 59.99 | 60.34 | 244,525 | +0.01(+0.01%) |
Oct 09, 2018 | 60.42 | 61.01 | 59.99 | 60.33 | 198,091 | +0.14(+0.23%) |
Oct 08, 2018 | 59.57 | 60.67 | 59.49 | 60.19 | 177,385 | +0.75(+1.27%) |
Oct 05, 2018 | 58.79 | 59.72 | 58.79 | 59.44 | 149,313 | +0.74(+1.26%) |
Oct 04, 2018 | 58.07 | 58.83 | 57.32 | 58.70 | 191,582 | +0.38(+0.65%) |
Oct 03, 2018 | 59.08 | 59.41 | 57.91 | 58.32 | 206,642 | -0.74(-1.25%) |
Oct 02, 2018 | 58.53 | 59.33 | 58.53 | 59.06 | 155,000 | +0.66(+1.12%) |
Oct 01, 2018 | 59.58 | 59.71 | 58.40 | 58.40 | 210,948 | -1.20(-2.01%) |
Sep 28, 2018 | 58.83 | 59.72 | 58.59 | 59.60 | 298,996 | +0.81(+1.38%) |
Sep 27, 2018 | 58.35 | 59.40 | 58.35 | 58.79 | 183,871 | +0.41(+0.69%) |
Sep 26, 2018 | 59.16 | 59.44 | 58.27 | 58.39 | 219,446 | -0.65(-1.10%) |
Sep 25, 2018 | 59.60 | 59.60 | 58.79 | 59.04 | 252,418 | -0.61(-1.02%) |
Sep 24, 2018 | 60.33 | 60.33 | 59.40 | 59.64 | 233,619 | -0.77(-1.27%) |
Sep 21, 2018 | 60.33 | 60.86 | 60.21 | 60.41 | 500,384 | -0.12(-0.20%) |
Sep 20, 2018 | 60.13 | 60.66 | 59.68 | 60.54 | 178,141 | +0.41(+0.67%) |
Sep 19, 2018 | 61.63 | 61.63 | 59.72 | 60.13 | 338,664 | -1.58(-2.56%) |
Sep 18, 2018 | 61.99 | 62.14 | 61.55 | 61.71 | 178,558 | -0.32(-0.52%) |
Sep 17, 2018 | 61.71 | 62.24 | 61.31 | 62.03 | 158,455 | +0.41(+0.66%) |
Sep 14, 2018 | 61.55 | 61.87 | 61.04 | 61.63 | 165,848 | -0.12(-0.20%) |
Sep 13, 2018 | 61.10 | 61.79 | 60.49 | 61.75 | 180,739 | +0.77(+1.26%) |
Sep 12, 2018 | 61.14 | 61.39 | 60.74 | 60.98 | 197,240 | -0.08(-0.13%) |
Sep 11, 2018 | 60.98 | 61.35 | 60.78 | 61.06 | 154,193 | +0.24(+0.40%) |
Sep 10, 2018 | 60.70 | 61.39 | 60.70 | 60.82 | 242,964 | -0.07(-0.12%) |
Sep 07, 2018 | 61.49 | 61.57 | 60.73 | 60.89 | 226,019 | -0.68(-1.11%) |
Sep 06, 2018 | 61.33 | 61.73 | 61.17 | 61.57 | 274,836 | +0.32(+0.53%) |
Sep 05, 2018 | 60.13 | 61.31 | 60.09 | 61.25 | 203,983 | +1.17(+1.94%) |
Sep 04, 2018 | 59.96 | 60.41 | 59.88 | 60.09 | 172,444 | +0.12(+0.20%) |
Aug 31, 2018 | 59.96 | 59.96 | 59.96 | 0 | +0.08(+0.13%) | |
Aug 30, 2018 | 60.17 | 60.29 | 59.80 | 59.88 | 158,278 | -0.20(-0.33%) |
Aug 29, 2018 | 60.00 | 60.17 | 59.72 | 60.09 | 195,971 | +0.20(+0.34%) |
Aug 28, 2018 | 60.21 | 60.33 | 59.68 | 59.88 | 118,051 | -0.28(-0.47%) |
Aug 27, 2018 | 60.89 | 61.13 | 59.96 | 60.17 | 129,543 | -0.68(-1.12%) |
Aug 24, 2018 | 60.89 | 61.01 | 60.53 | 60.85 | 131,160 | +0.04(+0.07%) |
Aug 23, 2018 | 61.09 | 61.53 | 60.77 | 60.81 | 136,631 | -0.16(-0.26%) |
Aug 22, 2018 | 61.49 | 61.49 | 60.81 | 60.97 | 183,620 | -0.64(-1.04%) |
Aug 21, 2018 | 61.57 | 61.94 | 61.01 | 61.61 | 322,154 | +0.04(+0.07%) |
Aug 20, 2018 | 61.98 | 62.11 | 61.45 | 61.57 | 172,454 | -0.20(-0.33%) |
Aug 17, 2018 | 61.77 | 62.18 | 61.57 | 61.77 | 261,576 | -0.08(-0.13%) |
Aug 16, 2018 | 60.89 | 61.85 | 60.85 | 61.85 | 197,603 | +0.92(+1.52%) |
Aug 15, 2018 | 60.45 | 61.25 | 60.41 | 60.93 | 202,200 | +0.76(+1.27%) |
Aug 14, 2018 | 59.96 | 60.69 | 59.88 | 60.17 | 209,868 | +0.28(+0.47%) |
Aug 13, 2018 | 60.25 | 60.29 | 59.60 | 59.88 | 179,632 | -0.24(-0.40%) |
Aug 10, 2018 | 60.37 | 61.09 | 60.09 | 60.13 | 181,263 | -0.20(-0.33%) |
Aug 09, 2018 | 59.92 | 60.49 | 59.68 | 60.33 | 223,281 | +0.32(+0.54%) |
Aug 08, 2018 | 59.56 | 60.09 | 59.20 | 60.00 | 295,743 | +0.24(+0.40%) |
Aug 07, 2018 | 59.00 | 59.84 | 58.72 | 59.76 | 258,379 | +0.56(+0.95%) |
Aug 06, 2018 | 58.07 | 59.28 | 58.07 | 59.20 | 326,367 | +1.37(+2.36%) |
Aug 03, 2018 | 57.27 | 58.11 | 57.27 | 57.83 | 319,510 | +0.52(+0.91%) |
Aug 02, 2018 | 57.07 | 57.67 | 56.71 | 57.31 | 452,495 | +0.24(+0.42%) |