Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 74.58 | 75.65 | 74.41 | 75.49 | 88,200 | -0.66(-0.87%) |
May 30, 2019 | 75.63 | 76.15 | 75.63 | 76.15 | 295,097 | +0.68(+0.90%) |
May 29, 2019 | 75.39 | 75.47 | 74.95 | 75.47 | 141,306 | -0.55(-0.72%) |
May 28, 2019 | 76.26 | 76.80 | 76.02 | 76.02 | 253,910 | +0.28(+0.37%) |
May 24, 2019 | 75.21 | 75.74 | 75.21 | 75.74 | 269,600 | +1.34(+1.80%) |
May 23, 2019 | 74.18 | 74.78 | 73.92 | 74.40 | 219,796 | -0.60(-0.80%) |
May 22, 2019 | 74.76 | 75.25 | 74.68 | 75.00 | 281,087 | +0.04(+0.05%) |
May 21, 2019 | 74.87 | 74.99 | 74.50 | 74.96 | 120,007 | +1.16(+1.57%) |
May 20, 2019 | 73.81 | 73.93 | 73.40 | 73.80 | 104,641 | -2.00(-2.64%) |
May 17, 2019 | 75.92 | 76.38 | 75.65 | 75.80 | 108,800 | -0.13(-0.17%) |
May 16, 2019 | 75.05 | 76.31 | 75.00 | 75.93 | 67,433 | +0.29(+0.38%) |
May 15, 2019 | 73.64 | 75.67 | 73.57 | 75.64 | 132,265 | +0.82(+1.10%) |
May 14, 2019 | 74.48 | 75.28 | 74.31 | 74.82 | 105,231 | +2.02(+2.77%) |
May 13, 2019 | 73.10 | 73.20 | 72.50 | 72.80 | 83,822 | -3.20(-4.21%) |
May 10, 2019 | 75.25 | 76.20 | 74.66 | 76.00 | 108,300 | +0.64(+0.85%) |
May 09, 2019 | 74.48 | 75.36 | 74.24 | 75.36 | 87,378 | -0.68(-0.89%) |
May 08, 2019 | 75.33 | 76.22 | 75.22 | 76.04 | 56,170 | +1.26(+1.68%) |
May 07, 2019 | 75.53 | 75.60 | 74.42 | 74.78 | 143,981 | -2.78(-3.58%) |
May 06, 2019 | 76.43 | 77.66 | 76.36 | 77.56 | 199,902 | -2.29(-2.87%) |
May 03, 2019 | 78.90 | 79.89 | 78.83 | 79.85 | 300,100 | +1.56(+1.99%) |
May 02, 2019 | 78.15 | 78.58 | 78.13 | 78.29 | 87,727 | -0.06(-0.08%) |
May 01, 2019 | 78.68 | 79.15 | 78.25 | 78.35 | 279,977 | -0.23(-0.29%) |
Apr 30, 2019 | 77.75 | 78.68 | 77.64 | 78.58 | 181,562 | +1.19(+1.54%) |
Apr 29, 2019 | 76.80 | 77.44 | 76.61 | 77.39 | 383,924 | +0.07(+0.09%) |
Apr 26, 2019 | 76.97 | 77.34 | 76.76 | 77.32 | 137,900 | -0.16(-0.21%) |
Apr 25, 2019 | 77.19 | 77.66 | 77.18 | 77.48 | 78,190 | -0.11(-0.14%) |
Apr 24, 2019 | 77.76 | 78.07 | 77.42 | 77.59 | 68,877 | -0.27(-0.35%) |
Apr 23, 2019 | 77.41 | 77.86 | 77.30 | 77.86 | 195,955 | -1.26(-1.59%) |
Apr 22, 2019 | 78.89 | 79.37 | 78.69 | 79.12 | 98,422 | -0.24(-0.30%) |
Apr 18, 2019 | 79.28 | 79.69 | 78.85 | 79.36 | 110,600 | +0.09(+0.11%) |
Apr 17, 2019 | 78.91 | 79.42 | 78.83 | 79.27 | 99,109 | +1.40(+1.80%) |
Apr 16, 2019 | 77.73 | 78.23 | 77.63 | 77.87 | 88,727 | +0.53(+0.69%) |
Apr 15, 2019 | 77.62 | 77.62 | 77.32 | 77.34 | 76,200 | -0.36(-0.46%) |
Apr 12, 2019 | 77.55 | 77.70 | 77.32 | 77.70 | 76,000 | +0.18(+0.23%) |
Apr 11, 2019 | 77.61 | 77.77 | 77.31 | 77.52 | 103,357 | +1.36(+1.79%) |
Apr 10, 2019 | 74.11 | 76.88 | 74.10 | 76.16 | 90,866 | +2.52(+3.42%) |
Apr 09, 2019 | 74.25 | 74.37 | 73.54 | 73.64 | 63,012 | -1.14(-1.52%) |
Apr 08, 2019 | 75.08 | 75.08 | 74.49 | 74.78 | 65,016 | -0.68(-0.91%) |
Apr 05, 2019 | 75.11 | 75.67 | 75.07 | 75.46 | 82,300 | +0.41(+0.55%) |
Apr 04, 2019 | 74.74 | 75.10 | 74.73 | 75.05 | 214,838 | -0.12(-0.17%) |
Apr 03, 2019 | 74.94 | 75.31 | 74.83 | 75.17 | 129,949 | -0.05(-0.06%) |
Apr 02, 2019 | 74.56 | 75.26 | 74.49 | 75.22 | 85,945 | +0.34(+0.46%) |
Apr 01, 2019 | 74.51 | 75.00 | 74.19 | 74.87 | 81,733 | +1.16(+1.57%) |
Mar 29, 2019 | 73.55 | 73.82 | 73.24 | 73.71 | 56,700 | +0.57(+0.78%) |
Mar 28, 2019 | 73.08 | 73.38 | 72.72 | 73.14 | 122,791 | +0.29(+0.40%) |
Mar 27, 2019 | 72.88 | 73.05 | 72.26 | 72.85 | 139,718 | +0.20(+0.28%) |
Mar 26, 2019 | 72.87 | 73.16 | 72.51 | 72.65 | 84,664 | +0.80(+1.11%) |
Mar 25, 2019 | 71.42 | 71.87 | 71.24 | 71.85 | 75,765 | +1.18(+1.68%) |
Mar 22, 2019 | 71.20 | 71.36 | 70.45 | 70.67 | 83,600 | -1.92(-2.65%) |
Mar 21, 2019 | 72.20 | 72.59 | 72.12 | 72.59 | 110,318 | -0.54(-0.74%) |
Mar 20, 2019 | 72.62 | 73.55 | 72.14 | 73.13 | 68,775 | +0.70(+0.97%) |
Mar 19, 2019 | 72.60 | 72.87 | 72.32 | 72.43 | 83,278 | +0.35(+0.49%) |
Mar 18, 2019 | 72.13 | 72.16 | 71.62 | 72.08 | 62,174 | -0.07(-0.10%) |
Mar 15, 2019 | 72.16 | 72.28 | 71.84 | 72.15 | 60,600 | +0.84(+1.19%) |
Mar 14, 2019 | 71.05 | 71.41 | 70.93 | 71.31 | 99,259 | +0.96(+1.36%) |
Mar 13, 2019 | 70.37 | 70.62 | 70.08 | 70.35 | 91,029 | +0.73(+1.05%) |
Mar 12, 2019 | 69.19 | 69.70 | 69.08 | 69.62 | 109,064 | +0.65(+0.94%) |
Mar 11, 2019 | 68.37 | 69.00 | 68.37 | 68.97 | 111,380 | +0.12(+0.18%) |
Mar 08, 2019 | 68.43 | 68.93 | 68.37 | 68.84 | 110,900 | +0.72(+1.06%) |
Mar 07, 2019 | 68.97 | 68.97 | 68.03 | 68.12 | 219,593 | -0.73(-1.07%) |
Mar 06, 2019 | 69.78 | 69.78 | 68.80 | 68.86 | 534,415 | -1.05(-1.51%) |
Mar 05, 2019 | 69.62 | 70.06 | 69.56 | 69.91 | 58,915 | +0.25(+0.36%) |
Mar 04, 2019 | 70.28 | 70.33 | 69.25 | 69.66 | 87,294 | -0.23(-0.33%) |
Mar 01, 2019 | 69.64 | 69.90 | 69.57 | 69.89 | 63,300 | +1.28(+1.86%) |
Feb 28, 2019 | 68.67 | 68.92 | 68.53 | 68.61 | 138,647 | -0.04(-0.06%) |
Feb 27, 2019 | 68.79 | 68.90 | 68.50 | 68.66 | 54,529 | -0.41(-0.59%) |
Feb 26, 2019 | 68.85 | 69.35 | 68.78 | 69.06 | 83,271 | +0.56(+0.82%) |
Feb 25, 2019 | 69.04 | 69.11 | 68.50 | 68.50 | 357,475 | +0.62(+0.91%) |
Feb 22, 2019 | 67.71 | 68.09 | 67.63 | 67.88 | 487,200 | +0.74(+1.10%) |
Feb 21, 2019 | 67.46 | 67.48 | 66.99 | 67.14 | 114,342 | -0.18(-0.27%) |
Feb 20, 2019 | 67.27 | 67.58 | 67.14 | 67.32 | 81,154 | -0.19(-0.28%) |
Feb 19, 2019 | 66.59 | 67.73 | 66.52 | 67.51 | 622,297 | +1.21(+1.83%) |
Feb 15, 2019 | 66.95 | 66.99 | 66.19 | 66.30 | 861,000 | +0.69(+1.06%) |
Feb 14, 2019 | 66.36 | 66.36 | 65.50 | 65.61 | 120,563 | -0.66(-1.00%) |
Feb 13, 2019 | 67.02 | 67.10 | 66.23 | 66.27 | 177,952 | -0.58(-0.86%) |
Feb 12, 2019 | 66.42 | 66.91 | 66.35 | 66.84 | 105,417 | +2.02(+3.12%) |
Feb 11, 2019 | 65.20 | 65.33 | 64.71 | 64.82 | 163,025 | +0.08(+0.13%) |
Feb 08, 2019 | 64.03 | 64.80 | 63.93 | 64.73 | 769,300 | +0.44(+0.68%) |
Feb 07, 2019 | 64.56 | 64.68 | 64.17 | 64.30 | 74,136 | -0.86(-1.32%) |
Feb 06, 2019 | 65.53 | 65.61 | 65.10 | 65.16 | 214,934 | -1.00(-1.51%) |
Feb 05, 2019 | 66.08 | 66.61 | 65.95 | 66.16 | 151,756 | +1.28(+1.98%) |
Feb 04, 2019 | 64.41 | 64.94 | 64.03 | 64.88 | 120,317 | -0.19(-0.30%) |
Feb 01, 2019 | 65.06 | 65.48 | 64.84 | 65.07 | 163,900 | +0.82(+1.28%) |
Jan 31, 2019 | 63.42 | 64.27 | 63.36 | 64.25 | 240,959 | +0.28(+0.43%) |
Jan 30, 2019 | 63.58 | 64.05 | 63.17 | 63.97 | 78,786 | +1.97(+3.18%) |
Jan 29, 2019 | 59.54 | 62.28 | 59.33 | 62.00 | 226,173 | +2.83(+4.78%) |
Jan 28, 2019 | 59.06 | 59.28 | 58.90 | 59.17 | 112,054 | -0.30(-0.50%) |
Jan 25, 2019 | 59.42 | 59.77 | 59.34 | 59.47 | 236,100 | +0.97(+1.65%) |
Jan 24, 2019 | 58.47 | 58.73 | 58.03 | 58.50 | 82,762 | +0.00(+0.00%) |
Jan 23, 2019 | 58.78 | 58.94 | 58.23 | 58.50 | 152,013 | +0.74(+1.29%) |
Jan 22, 2019 | 58.22 | 58.49 | 57.67 | 57.76 | 173,734 | +0.11(+0.19%) |
Jan 18, 2019 | 57.48 | 57.80 | 57.13 | 57.65 | 212,000 | +1.10(+1.94%) |
Jan 17, 2019 | 55.96 | 56.76 | 55.90 | 56.55 | 183,583 | -0.20(-0.34%) |
Jan 16, 2019 | 57.20 | 57.20 | 56.63 | 56.74 | 149,386 | -0.73(-1.28%) |
Jan 15, 2019 | 57.39 | 57.60 | 57.08 | 57.48 | 281,406 | -0.21(-0.36%) |
Jan 14, 2019 | 57.40 | 57.94 | 57.40 | 57.69 | 333,924 | -1.41(-2.39%) |
Jan 11, 2019 | 59.32 | 59.49 | 58.84 | 59.10 | 193,500 | -0.70(-1.17%) |
Jan 10, 2019 | 59.54 | 59.88 | 59.27 | 59.80 | 106,547 | -0.64(-1.06%) |
Jan 09, 2019 | 60.60 | 60.85 | 60.17 | 60.44 | 94,755 | +1.05(+1.77%) |
Jan 08, 2019 | 59.74 | 59.96 | 58.88 | 59.39 | 250,117 | +1.61(+2.78%) |
Jan 07, 2019 | 57.43 | 57.87 | 57.16 | 57.78 | 184,858 | +0.39(+0.69%) |
Jan 04, 2019 | 56.28 | 57.59 | 56.12 | 57.39 | 167,600 | +1.83(+3.28%) |
Jan 03, 2019 | 56.15 | 56.30 | 55.43 | 55.56 | 153,982 | -2.33(-4.02%) |
Jan 02, 2019 | 57.78 | 57.90 | 57.37 | 57.90 | 104,315 | -0.56(-0.97%) |
Dec 31, 2018 | 58.93 | 59.11 | 58.29 | 58.46 | 181,500 | +0.45(+0.78%) |
Dec 28, 2018 | 58.13 | 58.29 | 57.62 | 58.01 | 325,800 | +0.47(+0.82%) |
Dec 27, 2018 | 56.08 | 57.59 | 55.44 | 57.54 | 226,618 | +0.82(+1.45%) |
Dec 26, 2018 | 55.99 | 56.72 | 54.36 | 56.72 | 470,885 | +1.91(+3.48%) |
Dec 24, 2018 | 55.37 | 56.05 | 54.78 | 54.81 | 96,000 | -1.85(-3.27%) |
Dec 21, 2018 | 57.38 | 57.75 | 56.48 | 56.66 | 207,800 | -0.09(-0.15%) |
Dec 20, 2018 | 57.25 | 57.58 | 56.54 | 56.74 | 200,209 | +0.38(+0.68%) |
Dec 19, 2018 | 57.44 | 58.03 | 56.15 | 56.36 | 156,901 | -1.22(-2.12%) |
Dec 18, 2018 | 57.83 | 58.10 | 57.25 | 57.58 | 185,110 | +1.28(+2.27%) |
Dec 17, 2018 | 56.28 | 56.82 | 55.83 | 56.30 | 183,418 | -0.15(-0.27%) |
Dec 14, 2018 | 56.71 | 57.17 | 56.45 | 56.45 | 183,800 | -1.50(-2.60%) |
Dec 13, 2018 | 58.10 | 58.13 | 57.72 | 57.95 | 102,905 | +0.36(+0.63%) |
Dec 12, 2018 | 57.81 | 58.16 | 57.57 | 57.59 | 117,417 | +0.90(+1.59%) |
Dec 11, 2018 | 57.23 | 57.28 | 56.25 | 56.69 | 576,357 | +0.68(+1.21%) |
Dec 10, 2018 | 56.26 | 56.35 | 55.05 | 56.01 | 172,716 | -0.66(-1.16%) |
Dec 07, 2018 | 57.61 | 57.75 | 56.26 | 56.66 | 242,600 | -1.01(-1.74%) |
Dec 06, 2018 | 56.90 | 57.68 | 56.12 | 57.67 | 319,007 | -0.52(-0.89%) |
Dec 04, 2018 | 60.01 | 60.15 | 58.00 | 58.19 | 151,700 | -1.62(-2.71%) |
Dec 03, 2018 | 59.78 | 60.09 | 59.50 | 59.81 | 131,098 | +2.98(+5.24%) |
Nov 30, 2018 | 56.42 | 57.08 | 56.14 | 56.83 | 127,700 | -1.73(-2.96%) |
Nov 29, 2018 | 58.86 | 59.11 | 58.02 | 58.56 | 86,579 | -0.47(-0.79%) |
Nov 28, 2018 | 57.92 | 59.27 | 57.73 | 59.03 | 122,425 | +1.40(+2.43%) |
Nov 27, 2018 | 57.43 | 57.64 | 57.10 | 57.63 | 157,697 | -0.52(-0.89%) |
Nov 26, 2018 | 58.35 | 58.80 | 57.89 | 58.15 | 76,314 | -0.39(-0.67%) |
Nov 23, 2018 | 58.02 | 58.57 | 57.98 | 58.54 | 60,200 | -0.54(-0.91%) |
Nov 21, 2018 | 59.08 | 59.08 | 59.08 | 0 | +1.40(+2.43%) | |
Nov 20, 2018 | 57.71 | 58.29 | 57.39 | 57.68 | 139,685 | -1.24(-2.10%) |
Nov 19, 2018 | 59.91 | 59.97 | 58.91 | 58.92 | 145,324 | -1.62(-2.68%) |
Nov 16, 2018 | 60.09 | 60.64 | 59.81 | 60.55 | 146,800 | -0.23(-0.38%) |
Nov 15, 2018 | 59.66 | 60.85 | 59.45 | 60.77 | 100,518 | -0.05(-0.07%) |
Nov 14, 2018 | 61.15 | 61.21 | 60.19 | 60.82 | 55,992 | +0.45(+0.75%) |
Nov 13, 2018 | 59.65 | 60.92 | 59.64 | 60.37 | 58,428 | +1.16(+1.96%) |
Nov 12, 2018 | 59.44 | 59.62 | 59.10 | 59.21 | 180,566 | -1.10(-1.83%) |
Nov 09, 2018 | 60.20 | 60.37 | 59.89 | 60.31 | 105,500 | -1.07(-1.74%) |
Nov 08, 2018 | 61.91 | 61.97 | 61.38 | 61.38 | 121,086 | -2.13(-3.35%) |
Nov 07, 2018 | 63.56 | 63.56 | 63.21 | 63.51 | 189,544 | +0.84(+1.34%) |
Nov 06, 2018 | 62.70 | 63.07 | 62.21 | 62.67 | 237,539 | -0.89(-1.40%) |
Nov 05, 2018 | 63.04 | 63.65 | 62.91 | 63.56 | 252,512 | -0.22(-0.34%) |
Nov 02, 2018 | 63.67 | 63.98 | 63.14 | 63.78 | 440,400 | +2.01(+3.25%) |
Nov 01, 2018 | 60.54 | 61.84 | 60.34 | 61.77 | 80,779 | +1.20(+1.97%) |
Oct 31, 2018 | 60.69 | 61.06 | 60.49 | 60.58 | 130,954 | +1.45(+2.45%) |
Oct 30, 2018 | 58.42 | 59.15 | 58.39 | 59.12 | 156,082 | -0.04(-0.07%) |
Oct 29, 2018 | 59.95 | 60.18 | 58.55 | 59.16 | 116,448 | -0.55(-0.91%) |
Oct 26, 2018 | 59.57 | 60.25 | 58.60 | 59.71 | 197,100 | -0.53(-0.87%) |
Oct 25, 2018 | 60.28 | 60.51 | 59.76 | 60.24 | 155,223 | +1.78(+3.05%) |
Oct 24, 2018 | 60.27 | 60.33 | 58.40 | 58.45 | 268,553 | -2.25(-3.70%) |
Oct 23, 2018 | 59.35 | 60.99 | 59.04 | 60.70 | 112,876 | +0.09(+0.15%) |
Oct 22, 2018 | 60.89 | 60.93 | 60.12 | 60.61 | 78,647 | -0.09(-0.16%) |
Oct 19, 2018 | 60.37 | 60.98 | 60.37 | 60.70 | 96,900 | +1.16(+1.94%) |
Oct 18, 2018 | 60.33 | 60.55 | 59.18 | 59.55 | 173,272 | -1.29(-2.12%) |
Oct 17, 2018 | 61.16 | 61.23 | 60.36 | 60.84 | 144,492 | -0.51(-0.83%) |
Oct 16, 2018 | 61.01 | 61.54 | 60.88 | 61.35 | 126,798 | +1.25(+2.08%) |
Oct 15, 2018 | 60.22 | 60.50 | 60.06 | 60.10 | 248,214 | -1.02(-1.67%) |
Oct 12, 2018 | 61.15 | 61.26 | 60.16 | 61.12 | 300,100 | +0.59(+0.98%) |
Oct 11, 2018 | 60.95 | 61.62 | 60.10 | 60.52 | 237,240 | -0.01(-0.02%) |
Oct 10, 2018 | 61.29 | 61.52 | 60.10 | 60.53 | 321,387 | -6.03(-9.07%) |
Oct 09, 2018 | 64.50 | 66.95 | 64.50 | 66.57 | 121,166 | +1.41(+2.17%) |
Oct 08, 2018 | 64.54 | 65.20 | 64.50 | 65.16 | 109,534 | -0.66(-1.00%) |
Oct 05, 2018 | 65.59 | 66.07 | 65.36 | 65.81 | 99,200 | -0.33(-0.49%) |
Oct 04, 2018 | 66.73 | 66.73 | 66.00 | 66.14 | 125,891 | -3.56(-5.11%) |
Oct 03, 2018 | 69.83 | 69.98 | 69.60 | 69.70 | 92,737 | +0.22(+0.32%) |
Oct 02, 2018 | 69.31 | 69.70 | 69.29 | 69.48 | 77,079 | -1.33(-1.89%) |
Oct 01, 2018 | 71.12 | 71.25 | 70.78 | 70.81 | 90,605 | +0.33(+0.46%) |
Sep 28, 2018 | 70.94 | 70.99 | 70.40 | 70.49 | 61,500 | -0.88(-1.23%) |
Sep 27, 2018 | 71.35 | 71.89 | 71.29 | 71.37 | 64,583 | -0.31(-0.43%) |
Sep 26, 2018 | 71.70 | 72.20 | 71.49 | 71.68 | 183,626 | +0.28(+0.39%) |
Sep 25, 2018 | 71.76 | 72.00 | 71.30 | 71.41 | 45,334 | -0.37(-0.52%) |
Sep 24, 2018 | 71.82 | 71.95 | 71.63 | 71.78 | 73,346 | +0.21(+0.29%) |
Sep 21, 2018 | 70.97 | 71.80 | 70.95 | 71.57 | 110,300 | +1.70(+2.44%) |
Sep 20, 2018 | 69.26 | 70.00 | 69.17 | 69.86 | 72,320 | +2.13(+3.15%) |
Sep 19, 2018 | 67.61 | 68.02 | 67.59 | 67.73 | 307,105 | +0.54(+0.80%) |
Sep 18, 2018 | 67.06 | 67.46 | 67.00 | 67.19 | 171,877 | +0.06(+0.10%) |
Sep 17, 2018 | 67.67 | 67.74 | 67.08 | 67.13 | 88,132 | -0.95(-1.40%) |
Sep 14, 2018 | 68.24 | 68.37 | 67.80 | 68.08 | 78,000 | +0.10(+0.15%) |
Sep 13, 2018 | 68.15 | 68.30 | 67.58 | 67.98 | 56,143 | +0.56(+0.82%) |
Sep 12, 2018 | 67.36 | 67.75 | 67.25 | 67.42 | 53,511 | +1.38(+2.10%) |
Sep 11, 2018 | 65.30 | 66.08 | 65.10 | 66.04 | 205,959 | -0.11(-0.17%) |
Sep 10, 2018 | 66.31 | 66.42 | 65.92 | 66.15 | 101,465 | +0.63(+0.96%) |
Sep 07, 2018 | 65.11 | 65.90 | 65.05 | 65.52 | 60,900 | -0.08(-0.12%) |
Sep 06, 2018 | 65.80 | 66.11 | 65.23 | 65.60 | 69,965 | +0.02(+0.03%) |
Sep 05, 2018 | 65.90 | 65.90 | 65.07 | 65.58 | 87,943 | -2.12(-3.13%) |
Sep 04, 2018 | 67.57 | 67.87 | 67.32 | 67.70 | 90,858 | -2.39(-3.41%) |
Aug 31, 2018 | 70.09 | 70.09 | 70.09 | 0 | -2.03(-2.82%) | |
Aug 30, 2018 | 72.46 | 72.46 | 71.96 | 72.12 | 77,473 | -0.38(-0.52%) |
Aug 29, 2018 | 72.14 | 72.58 | 72.09 | 72.50 | 56,434 | +0.36(+0.50%) |
Aug 28, 2018 | 72.60 | 72.61 | 72.03 | 72.14 | 59,976 | +1.33(+1.88%) |
Aug 27, 2018 | 70.33 | 70.81 | 70.30 | 70.81 | 65,140 | +1.09(+1.56%) |
Aug 24, 2018 | 69.60 | 69.83 | 69.50 | 69.72 | 60,100 | +0.56(+0.81%) |
Aug 23, 2018 | 69.58 | 69.86 | 69.00 | 69.16 | 182,059 | -0.39(-0.56%) |
Aug 22, 2018 | 69.09 | 69.80 | 69.09 | 69.55 | 200,433 | +0.34(+0.49%) |
Aug 21, 2018 | 69.04 | 69.46 | 68.79 | 69.21 | 86,074 | +0.53(+0.77%) |
Aug 20, 2018 | 68.23 | 68.72 | 68.15 | 68.68 | 57,243 | +0.54(+0.79%) |
Aug 17, 2018 | 67.20 | 68.21 | 67.18 | 68.14 | 53,100 | +0.56(+0.84%) |
Aug 16, 2018 | 67.29 | 68.00 | 67.26 | 67.58 | 58,230 | +1.34(+2.03%) |
Aug 15, 2018 | 66.43 | 66.43 | 65.61 | 66.23 | 83,894 | -2.16(-3.15%) |
Aug 14, 2018 | 68.36 | 68.48 | 67.81 | 68.39 | 66,818 | +0.59(+0.86%) |
Aug 13, 2018 | 67.53 | 67.99 | 67.43 | 67.80 | 79,848 | +0.31(+0.46%) |
Aug 10, 2018 | 67.78 | 67.92 | 67.04 | 67.49 | 88,300 | -2.31(-3.31%) |
Aug 09, 2018 | 69.83 | 70.19 | 69.80 | 69.80 | 76,028 | +0.21(+0.30%) |
Aug 08, 2018 | 69.68 | 69.70 | 69.37 | 69.59 | 88,397 | -0.83(-1.18%) |
Aug 07, 2018 | 70.07 | 70.53 | 70.04 | 70.42 | 58,540 | +1.56(+2.27%) |
Aug 06, 2018 | 69.04 | 69.05 | 68.65 | 68.86 | 46,604 | +0.23(+0.34%) |
Aug 03, 2018 | 68.16 | 68.64 | 67.99 | 68.62 | 58,700 | +0.06(+0.09%) |
Aug 02, 2018 | 68.62 | 68.64 | 68.15 | 68.56 | 108,960 | -1.14(-1.64%) |
Aug 01, 2018 | 69.97 | 69.97 | 69.40 | 69.70 | 55,804 | -0.01(-0.02%) |
Jul 31, 2018 | 70.08 | 70.28 | 69.67 | 69.71 | 79,600 | -0.01(-0.01%) |
Jul 30, 2018 | 70.63 | 70.63 | 69.58 | 69.72 | 106,522 | -0.12(-0.17%) |
Jul 27, 2018 | 69.94 | 70.23 | 69.61 | 69.83 | 67,400 | -1.07(-1.51%) |
Jul 26, 2018 | 70.91 | 71.24 | 70.69 | 70.91 | 81,993 | -1.91(-2.63%) |
Jul 25, 2018 | 71.71 | 72.86 | 71.40 | 72.82 | 65,661 | +1.24(+1.74%) |
Jul 24, 2018 | 69.70 | 72.40 | 69.69 | 71.58 | 57,129 | +2.80(+4.06%) |
Jul 23, 2018 | 68.31 | 68.78 | 68.31 | 68.78 | 51,271 | -0.64(-0.92%) |
Jul 20, 2018 | 68.68 | 69.52 | 68.68 | 69.42 | 71,233 | +0.79(+1.15%) |
Jul 19, 2018 | 68.68 | 68.94 | 68.41 | 68.63 | 63,932 | -0.85(-1.22%) |
Jul 18, 2018 | 69.19 | 69.61 | 69.19 | 69.48 | 46,020 | +0.22(+0.32%) |
Jul 17, 2018 | 68.51 | 69.35 | 68.48 | 69.26 | 77,937 | +0.61(+0.89%) |
Jul 16, 2018 | 68.73 | 68.82 | 68.43 | 68.65 | 61,961 | -0.46(-0.67%) |
Jul 13, 2018 | 68.62 | 69.18 | 68.49 | 69.11 | 64,168 | +1.35(+2.00%) |
Jul 12, 2018 | 67.28 | 67.76 | 67.15 | 67.76 | 73,088 | +1.09(+1.64%) |
Jul 11, 2018 | 67.31 | 68.07 | 66.37 | 66.67 | 154,298 | -2.22(-3.22%) |
Jul 10, 2018 | 68.60 | 68.99 | 68.45 | 68.89 | 41,776 | +0.62(+0.92%) |
Jul 09, 2018 | 68.07 | 68.32 | 67.83 | 68.26 | 63,069 | +0.71(+1.05%) |
Jul 06, 2018 | 67.19 | 67.75 | 66.90 | 67.55 | 51,838 | +1.13(+1.70%) |
Jul 05, 2018 | 66.43 | 66.06 | 66.42 | 48,757 | +0.21(+0.32%) | |
Jul 03, 2018 | 66.21 | 66.21 | 66.21 | 0 | +0.50(+0.76%) | |
Jul 02, 2018 | 65.62 | 65.71 | 65.11 | 65.71 | 136,296 | -0.59(-0.89%) |
Jun 29, 2018 | 66.47 | 67.17 | 66.21 | 66.30 | 168,172 | +1.23(+1.89%) |
Jun 28, 2018 | 64.62 | 65.15 | 64.50 | 65.07 | 123,804 | -0.22(-0.34%) |
Jun 27, 2018 | 66.09 | 66.39 | 65.00 | 65.29 | 205,778 | -0.42(-0.64%) |
Jun 26, 2018 | 65.65 | 66.00 | 65.64 | 65.71 | 53,988 | +0.41(+0.63%) |
Jun 25, 2018 | 66.26 | 66.26 | 65.14 | 65.30 | 88,835 | -1.58(-2.36%) |
Jun 22, 2018 | 66.75 | 67.04 | 66.42 | 66.88 | 42,960 | +0.57(+0.86%) |
Jun 21, 2018 | 66.53 | 66.57 | 65.95 | 66.31 | 65,915 | -0.23(-0.35%) |
Jun 20, 2018 | 66.57 | 66.66 | 66.11 | 66.55 | 64,585 | -1.02(-1.52%) |
Jun 19, 2018 | 66.79 | 67.57 | 66.69 | 67.57 | 68,849 | -1.53(-2.21%) |
Jun 18, 2018 | 68.67 | 69.10 | 68.46 | 69.10 | 133,222 | -1.24(-1.76%) |
Jun 15, 2018 | 70.44 | 70.24 | 70.34 | 49,870 | +0.10(+0.14%) | |
Jun 14, 2018 | 70.52 | 70.69 | 70.13 | 70.24 | 298,780 | +0.86(+1.24%) |
Jun 13, 2018 | 69.98 | 70.05 | 69.17 | 69.38 | 64,992 | -0.19(-0.27%) |
Jun 12, 2018 | 70.58 | 70.58 | 69.29 | 69.57 | 79,442 | -1.58(-2.22%) |
Jun 11, 2018 | 71.11 | 71.27 | 71.06 | 71.15 | 71,626 | +0.18(+0.25%) |
Jun 08, 2018 | 70.57 | 71.11 | 70.47 | 70.97 | 80,578 | +1.30(+1.87%) |
Jun 07, 2018 | 70.00 | 70.25 | 69.29 | 69.67 | 65,143 | -3.03(-4.17%) |
Jun 06, 2018 | 72.21 | 72.78 | 71.77 | 72.70 | 141,549 | +0.33(+0.46%) |
Jun 05, 2018 | 72.22 | 72.62 | 72.15 | 72.37 | 172,842 | +1.12(+1.56%) |
Jun 04, 2018 | 71.12 | 71.43 | 71.00 | 71.25 | 87,363 | +0.56(+0.80%) |