Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 60.28 | 62.18 | 59.66 | 61.23 | 638,481 | +0.72(+1.18%) |
Jul 30, 2019 | 64.37 | 64.37 | 59.77 | 60.52 | 667,687 | -3.21(-5.03%) |
Jul 29, 2019 | 65.56 | 65.56 | 63.12 | 63.73 | 372,508 | -1.37(-2.11%) |
Jul 26, 2019 | 65.94 | 66.04 | 63.86 | 65.10 | 432,985 | -0.19(-0.30%) |
Jul 25, 2019 | 66.17 | 70.81 | 64.52 | 65.29 | 858,391 | -1.12(-1.69%) |
Jul 24, 2019 | 64.80 | 67.13 | 63.14 | 66.41 | 517,447 | +1.96(+3.04%) |
Jul 23, 2019 | 66.05 | 66.53 | 63.83 | 64.45 | 437,944 | -1.12(-1.71%) |
Jul 22, 2019 | 66.30 | 72.96 | 64.47 | 65.57 | 1,349,243 | -1.19(-1.79%) |
Jul 19, 2019 | 54.14 | 68.14 | 53.69 | 66.76 | 1,508,375 | +12.92(+23.98%) |
Jul 18, 2019 | 54.13 | 55.70 | 53.79 | 53.85 | 331,501 | -0.24(-0.44%) |
Jul 17, 2019 | 56.10 | 56.73 | 54.06 | 54.08 | 543,348 | -2.46(-4.35%) |
Jul 16, 2019 | 55.15 | 57.21 | 55.15 | 56.54 | 440,573 | +1.40(+2.53%) |
Jul 15, 2019 | 55.33 | 56.01 | 54.50 | 55.14 | 300,410 | +0.02(+0.03%) |
Jul 12, 2019 | 52.91 | 55.53 | 52.86 | 55.13 | 419,792 | +2.25(+4.25%) |
Jul 11, 2019 | 52.06 | 55.24 | 51.59 | 52.88 | 745,354 | +2.05(+4.04%) |
Jul 10, 2019 | 52.78 | 52.92 | 50.82 | 50.83 | 359,780 | -1.53(-2.92%) |
Jul 09, 2019 | 53.46 | 54.32 | 52.15 | 52.36 | 277,571 | -1.41(-2.61%) |
Jul 08, 2019 | 54.85 | 55.48 | 53.46 | 53.76 | 494,922 | -1.07(-1.95%) |
Jul 05, 2019 | 51.74 | 55.34 | 51.70 | 54.83 | 497,641 | +2.78(+5.33%) |
Jul 03, 2019 | 50.17 | 53.24 | 50.17 | 52.06 | 434,411 | +2.02(+4.04%) |
Jul 02, 2019 | 49.94 | 50.61 | 49.46 | 50.04 | 312,677 | +0.03(+0.05%) |
Jul 01, 2019 | 53.60 | 53.97 | 49.62 | 50.01 | 483,371 | -2.39(-4.56%) |
Jun 28, 2019 | 52.31 | 52.68 | 51.84 | 52.40 | 498,830 | +0.66(+1.27%) |
Jun 27, 2019 | 52.73 | 53.23 | 50.70 | 51.74 | 312,928 | -0.77(-1.46%) |
Jun 26, 2019 | 52.23 | 54.06 | 52.23 | 52.51 | 659,995 | +0.38(+0.73%) |
Jun 25, 2019 | 50.22 | 52.26 | 49.81 | 52.13 | 705,292 | +2.60(+5.24%) |
Jun 24, 2019 | 50.65 | 51.16 | 48.60 | 49.54 | 892,530 | -1.08(-2.14%) |
Jun 21, 2019 | 50.04 | 50.92 | 49.43 | 50.62 | 538,914 | +0.59(+1.18%) |
Jun 20, 2019 | 49.89 | 50.17 | 49.19 | 50.03 | 314,672 | +0.73(+1.48%) |
Jun 19, 2019 | 49.86 | 50.39 | 49.10 | 49.30 | 269,995 | -0.47(-0.95%) |
Jun 18, 2019 | 48.42 | 49.89 | 48.08 | 49.77 | 443,303 | +1.61(+3.35%) |
Jun 17, 2019 | 47.92 | 49.42 | 47.54 | 48.16 | 410,841 | +0.08(+0.16%) |
Jun 14, 2019 | 49.07 | 49.31 | 47.24 | 48.08 | 553,794 | -0.91(-1.85%) |
Jun 13, 2019 | 48.02 | 49.78 | 47.98 | 48.99 | 429,534 | +0.95(+1.98%) |
Jun 12, 2019 | 49.75 | 49.96 | 47.97 | 48.04 | 332,487 | -1.71(-3.44%) |
Jun 11, 2019 | 48.44 | 50.50 | 48.13 | 49.75 | 500,038 | +1.79(+3.73%) |
Jun 10, 2019 | 47.84 | 49.41 | 47.81 | 47.97 | 302,714 | +0.32(+0.67%) |
Jun 07, 2019 | 47.50 | 47.97 | 47.12 | 47.65 | 410,584 | +0.29(+0.62%) |
Jun 06, 2019 | 48.50 | 48.86 | 46.62 | 47.35 | 1,310,093 | -1.34(-2.74%) |
Jun 05, 2019 | 49.83 | 50.49 | 48.09 | 48.69 | 320,690 | -0.85(-1.71%) |
Jun 04, 2019 | 48.51 | 50.42 | 48.51 | 49.54 | 468,639 | +1.23(+2.56%) |
Jun 03, 2019 | 47.30 | 48.91 | 47.00 | 48.30 | 806,852 | +0.71(+1.48%) |
May 31, 2019 | 46.89 | 47.67 | 45.33 | 47.60 | 1,414,842 | +0.26(+0.55%) |
May 30, 2019 | 47.52 | 48.01 | 47.13 | 47.34 | 601,293 | +0.09(+0.20%) |
May 29, 2019 | 46.86 | 47.49 | 46.70 | 47.24 | 657,065 | -0.09(-0.20%) |
May 28, 2019 | 47.49 | 48.14 | 47.18 | 47.34 | 473,602 | -0.22(-0.46%) |
May 24, 2019 | 47.50 | 48.00 | 46.88 | 47.55 | 432,250 | +0.25(+0.53%) |
May 23, 2019 | 47.33 | 47.91 | 46.92 | 47.30 | 571,369 | -0.34(-0.72%) |
May 22, 2019 | 48.94 | 49.20 | 47.50 | 47.65 | 444,615 | -1.06(-2.17%) |
May 21, 2019 | 47.79 | 49.12 | 46.42 | 48.70 | 671,678 | +0.49(+1.01%) |
May 20, 2019 | 48.37 | 48.47 | 47.39 | 48.22 | 688,735 | -0.30(-0.62%) |
May 17, 2019 | 47.52 | 49.14 | 47.39 | 48.52 | 945,212 | +0.86(+1.80%) |
May 16, 2019 | 48.81 | 49.83 | 46.21 | 47.66 | 2,025,189 | -5.59(-10.49%) |
May 15, 2019 | 53.63 | 53.91 | 52.21 | 53.25 | 491,004 | -0.52(-0.97%) |
May 14, 2019 | 53.24 | 54.04 | 52.06 | 53.77 | 552,219 | +0.71(+1.33%) |
May 13, 2019 | 54.48 | 56.28 | 52.73 | 53.06 | 577,290 | -2.47(-4.45%) |
May 10, 2019 | 56.27 | 56.56 | 54.69 | 55.53 | 424,750 | -0.92(-1.64%) |
May 09, 2019 | 56.18 | 57.09 | 55.82 | 56.46 | 325,703 | -0.31(-0.55%) |
May 08, 2019 | 55.83 | 58.47 | 55.47 | 56.77 | 661,321 | +0.32(+0.57%) |
May 07, 2019 | 56.74 | 57.31 | 55.86 | 56.45 | 281,315 | -0.48(-0.84%) |
May 06, 2019 | 57.05 | 57.85 | 56.36 | 56.93 | 348,412 | -0.83(-1.44%) |
May 03, 2019 | 57.16 | 57.81 | 56.88 | 57.76 | 331,062 | +0.74(+1.30%) |
May 02, 2019 | 56.18 | 57.37 | 56.11 | 57.02 | 232,206 | +0.95(+1.69%) |
May 01, 2019 | 57.34 | 57.91 | 56.00 | 56.07 | 242,019 | -1.43(-2.48%) |
Apr 30, 2019 | 57.91 | 58.52 | 56.78 | 57.50 | 420,306 | -0.45(-0.78%) |
Apr 29, 2019 | 58.15 | 59.04 | 57.79 | 57.95 | 215,203 | -0.14(-0.25%) |
Apr 26, 2019 | 56.28 | 58.60 | 56.23 | 58.10 | 308,444 | +0.75(+1.30%) |
Apr 25, 2019 | 58.22 | 58.25 | 56.69 | 57.35 | 330,310 | -1.15(-1.97%) |
Apr 24, 2019 | 57.88 | 59.73 | 57.33 | 58.50 | 491,291 | +0.71(+1.24%) |
Apr 23, 2019 | 56.01 | 58.44 | 56.01 | 57.79 | 570,312 | +1.80(+3.21%) |
Apr 22, 2019 | 59.89 | 60.46 | 55.79 | 55.99 | 1,086,520 | -6.08(-9.80%) |
Apr 18, 2019 | 61.95 | 63.10 | 61.33 | 62.07 | 373,799 | +0.36(+0.59%) |
Apr 17, 2019 | 62.30 | 63.14 | 61.33 | 61.71 | 201,651 | -0.15(-0.24%) |
Apr 16, 2019 | 62.11 | 62.31 | 61.50 | 61.86 | 206,918 | +0.07(+0.11%) |
Apr 15, 2019 | 61.78 | 62.76 | 61.29 | 61.79 | 355,508 | -0.10(-0.16%) |
Apr 12, 2019 | 62.93 | 63.20 | 61.67 | 61.89 | 276,421 | -0.57(-0.91%) |
Apr 11, 2019 | 63.52 | 63.87 | 61.95 | 62.46 | 302,682 | -0.86(-1.35%) |
Apr 10, 2019 | 63.71 | 64.23 | 62.79 | 63.32 | 252,488 | +0.14(+0.23%) |
Apr 09, 2019 | 63.41 | 63.76 | 62.83 | 63.18 | 325,394 | -0.39(-0.61%) |
Apr 08, 2019 | 63.09 | 64.98 | 63.00 | 63.56 | 349,664 | +0.49(+0.77%) |
Apr 05, 2019 | 63.19 | 63.80 | 62.56 | 63.08 | 416,298 | +0.12(+0.19%) |
Apr 04, 2019 | 60.66 | 63.00 | 60.65 | 62.96 | 346,679 | +2.48(+4.10%) |
Apr 03, 2019 | 60.76 | 61.63 | 60.46 | 60.48 | 291,206 | +0.03(+0.04%) |
Apr 02, 2019 | 62.14 | 62.18 | 60.15 | 60.46 | 372,166 | -1.67(-2.69%) |
Apr 01, 2019 | 61.09 | 62.59 | 60.71 | 62.13 | 576,295 | +1.63(+2.69%) |
Mar 29, 2019 | 60.91 | 61.41 | 59.86 | 60.50 | 305,110 | +0.03(+0.04%) |
Mar 28, 2019 | 62.02 | 62.50 | 59.91 | 60.47 | 338,182 | -1.06(-1.72%) |
Mar 27, 2019 | 61.38 | 62.82 | 60.94 | 61.53 | 387,131 | -0.02(-0.03%) |
Mar 26, 2019 | 61.65 | 62.63 | 60.98 | 61.55 | 260,554 | +0.15(+0.25%) |
Mar 25, 2019 | 60.07 | 62.42 | 60.07 | 61.40 | 308,039 | +1.14(+1.89%) |
Mar 22, 2019 | 60.94 | 61.75 | 59.93 | 60.26 | 329,487 | -1.31(-2.13%) |
Mar 21, 2019 | 60.52 | 61.99 | 60.28 | 61.57 | 249,379 | +0.82(+1.35%) |
Mar 20, 2019 | 61.11 | 61.73 | 60.62 | 60.74 | 308,857 | -0.29(-0.48%) |
Mar 19, 2019 | 61.51 | 61.75 | 60.57 | 61.04 | 237,147 | -0.09(-0.15%) |
Mar 18, 2019 | 60.74 | 61.48 | 60.55 | 61.13 | 256,732 | +0.54(+0.89%) |
Mar 15, 2019 | 60.63 | 60.91 | 59.89 | 60.59 | 468,602 | +0.02(+0.03%) |
Mar 14, 2019 | 60.35 | 60.91 | 60.10 | 60.58 | 254,146 | -0.14(-0.24%) |
Mar 13, 2019 | 61.91 | 62.40 | 60.63 | 60.72 | 453,333 | -0.88(-1.43%) |
Mar 12, 2019 | 60.48 | 61.86 | 60.11 | 61.60 | 484,423 | +1.17(+1.93%) |
Mar 11, 2019 | 58.88 | 60.70 | 58.31 | 60.43 | 518,817 | +1.44(+2.45%) |
Mar 08, 2019 | 58.33 | 59.44 | 57.67 | 58.99 | 504,126 | +0.38(+0.64%) |
Mar 07, 2019 | 58.67 | 59.54 | 57.56 | 58.61 | 404,749 | -0.23(-0.38%) |
Mar 06, 2019 | 60.15 | 60.54 | 58.83 | 58.84 | 380,999 | -1.28(-2.13%) |
Mar 05, 2019 | 60.41 | 60.78 | 59.51 | 60.12 | 435,771 | +0.17(+0.28%) |
Mar 04, 2019 | 62.08 | 62.83 | 59.77 | 59.95 | 1,080,355 | -3.14(-4.97%) |
Mar 01, 2019 | 66.51 | 67.52 | 63.01 | 63.09 | 765,308 | -2.79(-4.24%) |
Feb 28, 2019 | 68.48 | 68.62 | 65.59 | 65.89 | 749,050 | -2.58(-3.77%) |
Feb 27, 2019 | 67.11 | 68.79 | 66.84 | 68.47 | 1,130,833 | +1.68(+2.51%) |
Feb 26, 2019 | 63.19 | 68.59 | 63.10 | 66.79 | 4,370,056 | +11.03(+19.78%) |
Feb 25, 2019 | 55.67 | 57.51 | 55.36 | 55.76 | 468,485 | +0.77(+1.40%) |
Feb 22, 2019 | 55.54 | 55.84 | 54.60 | 54.99 | 377,766 | -0.53(-0.95%) |
Feb 21, 2019 | 55.84 | 56.62 | 55.37 | 55.52 | 297,688 | -0.42(-0.75%) |
Feb 20, 2019 | 55.85 | 56.68 | 55.35 | 55.94 | 310,214 | -0.40(-0.71%) |
Feb 19, 2019 | 56.38 | 56.98 | 55.07 | 56.34 | 359,638 | -0.56(-0.99%) |
Feb 15, 2019 | 56.97 | 57.41 | 56.61 | 56.90 | 354,163 | +0.23(+0.41%) |
Feb 14, 2019 | 56.00 | 57.24 | 55.64 | 56.67 | 248,951 | +0.03(+0.04%) |
Feb 13, 2019 | 57.37 | 57.41 | 55.56 | 56.64 | 365,856 | -0.40(-0.71%) |
Feb 12, 2019 | 56.70 | 57.29 | 56.29 | 57.04 | 350,105 | +0.96(+1.71%) |
Feb 11, 2019 | 56.42 | 56.42 | 55.25 | 56.09 | 263,002 | -0.32(-0.57%) |
Feb 08, 2019 | 56.36 | 56.91 | 55.60 | 56.41 | 293,129 | -0.04(-0.07%) |
Feb 07, 2019 | 55.90 | 57.27 | 55.83 | 56.45 | 259,257 | +0.15(+0.27%) |
Feb 06, 2019 | 56.18 | 56.38 | 55.55 | 56.30 | 241,469 | -0.13(-0.24%) |
Feb 05, 2019 | 56.15 | 57.01 | 55.98 | 56.43 | 217,463 | +0.41(+0.73%) |
Feb 04, 2019 | 55.27 | 56.15 | 54.40 | 56.02 | 246,841 | +0.98(+1.78%) |
Feb 01, 2019 | 56.00 | 56.00 | 54.31 | 55.04 | 295,275 | -0.99(-1.77%) |
Jan 31, 2019 | 56.15 | 56.37 | 55.43 | 56.03 | 394,806 | -0.13(-0.22%) |
Jan 30, 2019 | 56.10 | 56.93 | 55.12 | 56.15 | 254,097 | +0.05(+0.09%) |
Jan 29, 2019 | 56.13 | 56.51 | 55.06 | 56.10 | 232,790 | -0.03(-0.06%) |
Jan 28, 2019 | 55.94 | 56.46 | 55.41 | 56.14 | 223,982 | -0.27(-0.48%) |
Jan 25, 2019 | 54.43 | 56.52 | 54.24 | 56.41 | 446,906 | +2.81(+5.24%) |
Jan 24, 2019 | 52.97 | 53.86 | 52.48 | 53.60 | 414,905 | +0.75(+1.41%) |
Jan 23, 2019 | 53.42 | 54.02 | 52.61 | 52.85 | 253,207 | -0.39(-0.72%) |
Jan 22, 2019 | 54.03 | 54.07 | 52.69 | 53.24 | 298,813 | -0.99(-1.83%) |
Jan 18, 2019 | 54.36 | 54.94 | 53.65 | 54.23 | 638,472 | +0.54(+1.00%) |
Jan 17, 2019 | 52.77 | 53.98 | 52.56 | 53.69 | 500,434 | +0.92(+1.75%) |
Jan 16, 2019 | 53.10 | 53.40 | 52.33 | 52.77 | 612,349 | -0.92(-1.72%) |
Jan 15, 2019 | 53.84 | 54.01 | 53.13 | 53.69 | 505,021 | -0.11(-0.20%) |
Jan 14, 2019 | 54.58 | 54.87 | 53.30 | 53.80 | 400,309 | -0.92(-1.69%) |
Jan 11, 2019 | 54.46 | 56.14 | 54.32 | 54.72 | 606,405 | +0.18(+0.32%) |
Jan 10, 2019 | 54.23 | 54.69 | 52.20 | 54.54 | 566,449 | -2.52(-4.41%) |
Jan 09, 2019 | 57.06 | 58.29 | 56.20 | 57.06 | 489,282 | +0.49(+0.87%) |
Jan 08, 2019 | 57.19 | 57.34 | 55.79 | 56.57 | 435,158 | +0.31(+0.55%) |
Jan 07, 2019 | 54.53 | 58.08 | 53.78 | 56.26 | 694,000 | +3.15(+5.92%) |
Jan 04, 2019 | 52.48 | 53.92 | 52.09 | 53.11 | 830,037 | +0.99(+1.90%) |
Jan 03, 2019 | 52.27 | 53.57 | 51.82 | 52.12 | 529,220 | -0.95(-1.79%) |
Jan 02, 2019 | 49.83 | 53.65 | 49.83 | 53.07 | 656,329 | +2.47(+4.89%) |
Dec 31, 2018 | 50.36 | 51.02 | 49.91 | 50.59 | 486,960 | +0.68(+1.36%) |
Dec 28, 2018 | 50.11 | 50.73 | 49.22 | 49.91 | 416,032 | -0.03(-0.07%) |
Dec 27, 2018 | 49.30 | 50.09 | 48.04 | 49.95 | 347,966 | +0.02(+0.03%) |
Dec 26, 2018 | 47.30 | 50.03 | 46.75 | 49.93 | 395,853 | +2.96(+6.31%) |
Dec 24, 2018 | 47.67 | 48.54 | 46.67 | 46.97 | 308,428 | -0.72(-1.51%) |
Dec 21, 2018 | 48.91 | 50.64 | 47.40 | 47.69 | 678,113 | -1.37(-2.78%) |
Dec 20, 2018 | 49.84 | 49.93 | 47.69 | 49.05 | 578,267 | -1.17(-2.33%) |
Dec 19, 2018 | 52.02 | 52.17 | 49.97 | 50.22 | 359,902 | -1.33(-2.58%) |
Dec 18, 2018 | 50.61 | 52.27 | 50.41 | 51.55 | 515,135 | +1.04(+2.06%) |
Dec 17, 2018 | 51.24 | 52.29 | 50.02 | 50.52 | 656,875 | -0.99(-1.92%) |
Dec 14, 2018 | 51.79 | 53.25 | 51.21 | 51.50 | 480,136 | -0.90(-1.73%) |
Dec 13, 2018 | 54.21 | 54.64 | 52.15 | 52.41 | 528,357 | -1.67(-3.08%) |
Dec 12, 2018 | 56.03 | 56.47 | 53.98 | 54.08 | 608,080 | -1.01(-1.82%) |
Dec 11, 2018 | 54.96 | 56.45 | 54.47 | 55.08 | 423,968 | +0.82(+1.51%) |
Dec 10, 2018 | 53.82 | 54.71 | 52.31 | 54.26 | 443,014 | +0.96(+1.81%) |
Dec 07, 2018 | 54.70 | 55.21 | 53.00 | 53.30 | 631,663 | -1.47(-2.68%) |
Dec 06, 2018 | 54.38 | 55.47 | 53.31 | 54.76 | 681,893 | -0.08(-0.14%) |
Dec 04, 2018 | 58.40 | 58.98 | 54.42 | 54.84 | 733,398 | -3.39(-5.82%) |
Dec 03, 2018 | 58.78 | 58.96 | 57.07 | 58.23 | 551,989 | +0.12(+0.20%) |
Nov 30, 2018 | 57.32 | 58.58 | 57.15 | 58.11 | 565,631 | +0.52(+0.90%) |
Nov 29, 2018 | 59.05 | 59.07 | 56.93 | 57.59 | 462,713 | -1.47(-2.50%) |
Nov 28, 2018 | 57.56 | 59.50 | 57.08 | 59.07 | 588,419 | +1.47(+2.54%) |
Nov 27, 2018 | 56.16 | 58.30 | 55.26 | 57.60 | 782,559 | +1.56(+2.78%) |
Nov 26, 2018 | 54.69 | 56.24 | 54.45 | 56.04 | 1,071,368 | +1.61(+2.95%) |
Nov 23, 2018 | 54.23 | 55.01 | 53.63 | 54.44 | 404,073 | +0.01(+0.02%) |
Nov 21, 2018 | 54.43 | 54.43 | 54.43 | 0 | +1.96(+3.73%) | |
Nov 20, 2018 | 53.40 | 54.37 | 51.60 | 52.47 | 1,169,257 | -3.57(-6.37%) |
Nov 19, 2018 | 54.15 | 56.14 | 53.61 | 56.04 | 1,090,351 | +1.97(+3.64%) |
Nov 16, 2018 | 51.42 | 54.17 | 49.83 | 54.07 | 2,150,880 | +1.43(+2.72%) |
Nov 15, 2018 | 51.64 | 53.93 | 50.46 | 52.64 | 3,954,490 | -9.16(-14.83%) |
Nov 14, 2018 | 64.50 | 66.78 | 60.72 | 61.80 | 952,713 | -2.15(-3.37%) |
Nov 13, 2018 | 64.55 | 65.65 | 63.80 | 63.95 | 553,245 | -0.64(-0.99%) |
Nov 12, 2018 | 67.00 | 67.42 | 64.34 | 64.59 | 1,282,727 | -2.03(-3.05%) |
Nov 09, 2018 | 64.87 | 66.62 | 63.81 | 66.62 | 1,046,603 | +1.09(+1.66%) |
Nov 08, 2018 | 65.70 | 65.80 | 63.44 | 65.53 | 1,062,889 | -0.96(-1.45%) |
Nov 07, 2018 | 63.95 | 66.60 | 62.89 | 66.50 | 1,986,664 | +2.58(+4.04%) |
Nov 06, 2018 | 62.80 | 64.20 | 62.47 | 63.92 | 386,252 | +0.82(+1.30%) |
Nov 05, 2018 | 61.34 | 63.81 | 60.77 | 63.10 | 544,974 | +1.97(+3.22%) |
Nov 02, 2018 | 62.58 | 63.38 | 60.16 | 61.13 | 389,267 | -0.45(-0.73%) |
Nov 01, 2018 | 58.87 | 61.94 | 57.48 | 61.58 | 499,019 | +2.60(+4.42%) |
Oct 31, 2018 | 61.72 | 61.72 | 58.20 | 58.97 | 757,031 | -2.86(-4.63%) |
Oct 30, 2018 | 59.17 | 62.63 | 58.28 | 61.84 | 1,074,941 | -0.37(-0.59%) |
Oct 29, 2018 | 60.32 | 63.79 | 60.32 | 62.21 | 617,338 | +2.47(+4.14%) |
Oct 26, 2018 | 59.59 | 60.79 | 58.33 | 59.74 | 398,700 | -0.16(-0.27%) |
Oct 25, 2018 | 59.01 | 61.01 | 58.88 | 59.90 | 377,435 | +1.02(+1.74%) |
Oct 24, 2018 | 59.07 | 60.45 | 58.74 | 58.87 | 491,950 | -0.01(-0.01%) |
Oct 23, 2018 | 57.71 | 59.48 | 56.67 | 58.88 | 489,736 | +0.47(+0.80%) |
Oct 22, 2018 | 57.12 | 59.12 | 57.12 | 58.41 | 399,423 | +1.25(+2.18%) |
Oct 19, 2018 | 57.89 | 59.13 | 56.65 | 57.17 | 421,029 | -1.11(-1.91%) |
Oct 18, 2018 | 58.63 | 59.49 | 57.17 | 58.28 | 401,150 | -0.40(-0.69%) |
Oct 17, 2018 | 59.55 | 60.13 | 57.48 | 58.68 | 460,593 | -0.94(-1.57%) |
Oct 16, 2018 | 59.96 | 60.07 | 58.05 | 59.62 | 485,352 | -0.13(-0.22%) |
Oct 15, 2018 | 60.88 | 61.38 | 58.75 | 59.75 | 362,957 | -1.27(-2.09%) |
Oct 12, 2018 | 59.44 | 61.66 | 59.20 | 61.03 | 446,821 | +2.42(+4.13%) |
Oct 11, 2018 | 59.08 | 60.83 | 58.38 | 58.61 | 470,952 | -0.65(-1.10%) |
Oct 10, 2018 | 60.24 | 61.28 | 59.17 | 59.26 | 491,710 | -0.95(-1.59%) |
Oct 09, 2018 | 61.81 | 62.53 | 60.14 | 60.21 | 383,521 | -1.59(-2.57%) |
Oct 08, 2018 | 62.12 | 62.14 | 59.98 | 61.81 | 431,533 | -0.53(-0.85%) |
Oct 05, 2018 | 62.86 | 63.53 | 60.91 | 62.33 | 533,272 | -0.30(-0.48%) |
Oct 04, 2018 | 65.12 | 65.48 | 62.12 | 62.63 | 479,330 | -2.41(-3.71%) |
Oct 03, 2018 | 63.66 | 65.90 | 62.92 | 65.05 | 555,915 | +1.57(+2.48%) |
Oct 02, 2018 | 65.78 | 67.04 | 63.31 | 63.47 | 590,326 | -1.16(-1.80%) |
Oct 01, 2018 | 64.00 | 65.18 | 63.35 | 64.64 | 402,524 | +0.70(+1.10%) |
Sep 28, 2018 | 64.56 | 66.50 | 63.63 | 63.93 | 369,684 | -0.75(-1.15%) |
Sep 27, 2018 | 65.90 | 66.16 | 64.33 | 64.68 | 392,364 | -1.39(-2.10%) |
Sep 26, 2018 | 65.36 | 67.03 | 64.46 | 66.07 | 457,137 | +0.83(+1.27%) |
Sep 25, 2018 | 64.61 | 65.38 | 64.21 | 65.24 | 336,438 | +0.96(+1.50%) |
Sep 24, 2018 | 65.40 | 66.24 | 64.14 | 64.28 | 354,030 | -0.97(-1.49%) |
Sep 21, 2018 | 64.43 | 65.92 | 64.27 | 65.25 | 701,688 | +0.85(+1.32%) |
Sep 20, 2018 | 65.81 | 65.88 | 62.94 | 64.40 | 657,855 | -1.50(-2.27%) |
Sep 19, 2018 | 65.54 | 67.23 | 65.25 | 65.89 | 466,895 | +0.38(+0.57%) |
Sep 18, 2018 | 64.24 | 65.93 | 64.00 | 65.52 | 447,117 | +1.56(+2.43%) |
Sep 17, 2018 | 65.11 | 65.11 | 63.15 | 63.96 | 398,877 | -0.81(-1.25%) |
Sep 14, 2018 | 62.90 | 66.44 | 62.29 | 64.77 | 762,185 | +1.92(+3.06%) |
Sep 13, 2018 | 63.76 | 63.88 | 62.61 | 62.85 | 450,702 | -0.88(-1.38%) |
Sep 12, 2018 | 64.44 | 64.91 | 62.81 | 63.73 | 393,707 | -0.43(-0.66%) |
Sep 11, 2018 | 62.66 | 64.34 | 62.24 | 64.15 | 487,585 | +1.25(+1.99%) |
Sep 10, 2018 | 61.64 | 65.09 | 61.64 | 62.90 | 1,127,271 | +1.44(+2.34%) |
Sep 07, 2018 | 63.04 | 64.52 | 60.86 | 61.46 | 834,518 | -1.62(-2.57%) |
Sep 06, 2018 | 63.72 | 65.46 | 62.85 | 63.08 | 569,313 | -0.67(-1.05%) |
Sep 05, 2018 | 65.88 | 66.36 | 63.31 | 63.75 | 552,154 | -2.43(-3.68%) |
Sep 04, 2018 | 65.67 | 66.65 | 64.85 | 66.19 | 657,195 | +0.46(+0.70%) |
Aug 31, 2018 | 65.73 | 65.73 | 65.73 | 0 | +0.84(+1.29%) | |
Aug 30, 2018 | 63.75 | 65.07 | 63.75 | 64.89 | 383,756 | +0.74(+1.16%) |
Aug 29, 2018 | 64.45 | 64.57 | 62.81 | 64.14 | 361,130 | -0.18(-0.27%) |
Aug 28, 2018 | 63.52 | 64.74 | 62.65 | 64.32 | 447,392 | +1.12(+1.77%) |
Aug 27, 2018 | 62.51 | 63.86 | 62.31 | 63.20 | 422,824 | +0.43(+0.68%) |
Aug 24, 2018 | 64.91 | 65.25 | 62.70 | 62.77 | 727,633 | -2.30(-3.53%) |
Aug 23, 2018 | 65.17 | 65.81 | 63.71 | 65.07 | 561,745 | +0.75(+1.17%) |
Aug 22, 2018 | 64.70 | 65.75 | 63.96 | 64.32 | 584,755 | -0.23(-0.35%) |
Aug 21, 2018 | 64.65 | 66.10 | 63.26 | 64.55 | 939,243 | +0.03(+0.04%) |
Aug 20, 2018 | 61.18 | 64.76 | 60.84 | 64.52 | 883,365 | +2.15(+3.45%) |
Aug 17, 2018 | 63.58 | 64.41 | 61.10 | 62.37 | 1,265,048 | -1.03(-1.62%) |
Aug 16, 2018 | 66.96 | 67.90 | 58.45 | 63.40 | 5,965,711 | -6.01(-8.65%) |
Aug 15, 2018 | 75.99 | 75.99 | 68.84 | 69.41 | 1,089,598 | -8.42(-10.82%) |
Aug 14, 2018 | 74.67 | 78.65 | 74.60 | 77.83 | 788,244 | +3.02(+4.04%) |
Aug 13, 2018 | 72.65 | 75.02 | 71.98 | 74.81 | 608,002 | +3.02(+4.21%) |
Aug 10, 2018 | 73.60 | 73.60 | 71.40 | 71.79 | 521,155 | -1.96(-2.65%) |
Aug 09, 2018 | 69.25 | 74.11 | 69.25 | 73.75 | 627,307 | +3.25(+4.60%) |
Aug 08, 2018 | 70.85 | 74.01 | 70.46 | 70.50 | 1,130,349 | +2.09(+3.06%) |
Aug 07, 2018 | 68.49 | 68.90 | 67.16 | 68.41 | 382,186 | +0.09(+0.13%) |
Aug 06, 2018 | 67.31 | 68.95 | 66.80 | 68.32 | 527,406 | +1.04(+1.54%) |
Aug 03, 2018 | 67.52 | 69.05 | 66.50 | 67.28 | 415,346 | +0.02(+0.02%) |
Aug 02, 2018 | 66.09 | 67.67 | 65.44 | 67.26 | 385,072 | +0.94(+1.41%) |