Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.88 | 71.19 | 70.12 | 70.97 | 313,958 | -0.38(-0.53%) |
May 30, 2019 | 71.48 | 71.92 | 71.06 | 71.35 | 269,547 | +0.02(+0.03%) |
May 29, 2019 | 71.48 | 71.48 | 70.26 | 71.33 | 512,517 | -0.44(-0.61%) |
May 28, 2019 | 72.33 | 72.89 | 71.53 | 71.77 | 742,419 | -0.51(-0.70%) |
May 24, 2019 | 72.17 | 72.81 | 71.93 | 72.27 | 398,576 | +0.77(+1.08%) |
May 23, 2019 | 73.12 | 73.12 | 70.88 | 71.50 | 471,646 | -0.74(-1.03%) |
May 22, 2019 | 69.94 | 72.98 | 69.94 | 72.25 | 869,275 | +2.53(+3.62%) |
May 21, 2019 | 68.42 | 69.73 | 68.25 | 69.72 | 348,257 | +1.90(+2.80%) |
May 20, 2019 | 68.20 | 68.44 | 67.40 | 67.82 | 310,399 | -0.58(-0.84%) |
May 17, 2019 | 68.43 | 69.07 | 68.08 | 68.39 | 378,985 | -0.68(-0.99%) |
May 16, 2019 | 68.47 | 69.34 | 68.00 | 69.08 | 362,214 | +0.70(+1.03%) |
May 15, 2019 | 67.37 | 68.51 | 66.92 | 68.37 | 272,064 | +0.44(+0.65%) |
May 14, 2019 | 67.51 | 68.28 | 67.17 | 67.94 | 326,151 | +0.65(+0.97%) |
May 13, 2019 | 67.85 | 67.94 | 66.72 | 67.28 | 403,582 | -2.05(-2.95%) |
May 10, 2019 | 68.38 | 69.34 | 67.99 | 69.33 | 392,935 | +0.51(+0.74%) |
May 09, 2019 | 68.63 | 69.10 | 67.69 | 68.82 | 320,754 | -0.29(-0.42%) |
May 08, 2019 | 68.79 | 69.48 | 68.63 | 69.12 | 745,477 | +0.31(+0.45%) |
May 07, 2019 | 69.11 | 69.62 | 68.36 | 68.80 | 376,052 | -0.89(-1.27%) |
May 06, 2019 | 68.30 | 70.56 | 68.30 | 69.69 | 532,755 | +0.15(+0.21%) |
May 03, 2019 | 69.22 | 69.91 | 69.06 | 69.54 | 385,140 | +0.55(+0.79%) |
May 02, 2019 | 68.35 | 69.16 | 68.30 | 69.00 | 257,641 | +0.28(+0.41%) |
May 01, 2019 | 69.06 | 69.77 | 68.56 | 68.72 | 551,441 | -0.08(-0.11%) |
Apr 30, 2019 | 68.84 | 69.08 | 68.02 | 68.79 | 521,971 | -0.23(-0.34%) |
Apr 29, 2019 | 69.36 | 69.60 | 68.82 | 69.03 | 345,695 | -0.10(-0.14%) |
Apr 26, 2019 | 69.10 | 69.20 | 68.39 | 69.12 | 592,661 | +0.32(+0.47%) |
Apr 25, 2019 | 66.51 | 69.22 | 65.53 | 68.80 | 906,399 | +2.16(+3.24%) |
Apr 24, 2019 | 69.13 | 70.79 | 66.62 | 66.64 | 1,240,021 | -1.10(-1.62%) |
Apr 23, 2019 | 66.96 | 67.81 | 66.49 | 67.74 | 510,835 | +1.31(+1.98%) |
Apr 22, 2019 | 66.33 | 66.44 | 66.00 | 66.43 | 279,998 | -0.13(-0.19%) |
Apr 18, 2019 | 66.31 | 66.63 | 65.96 | 66.56 | 191,592 | +0.18(+0.26%) |
Apr 17, 2019 | 67.34 | 67.44 | 66.21 | 66.38 | 309,588 | -0.57(-0.86%) |
Apr 16, 2019 | 67.04 | 67.22 | 66.79 | 66.95 | 221,395 | +0.10(+0.15%) |
Apr 15, 2019 | 67.11 | 67.39 | 66.53 | 66.86 | 364,261 | -0.27(-0.41%) |
Apr 12, 2019 | 66.92 | 67.41 | 66.73 | 67.13 | 293,761 | +0.55(+0.83%) |
Apr 11, 2019 | 66.17 | 66.66 | 65.96 | 66.58 | 538,615 | +0.42(+0.63%) |
Apr 10, 2019 | 66.42 | 66.42 | 65.62 | 66.16 | 360,664 | -0.23(-0.35%) |
Apr 09, 2019 | 67.27 | 67.38 | 66.30 | 66.39 | 359,280 | -1.35(-2.00%) |
Apr 08, 2019 | 66.69 | 67.82 | 66.36 | 67.74 | 509,251 | -0.56(-0.83%) |
Apr 05, 2019 | 68.10 | 68.42 | 68.05 | 68.31 | 239,695 | +0.30(+0.44%) |
Apr 04, 2019 | 67.62 | 68.33 | 67.62 | 68.01 | 346,808 | +0.38(+0.56%) |
Apr 03, 2019 | 68.56 | 68.62 | 67.37 | 67.63 | 258,327 | -0.61(-0.90%) |
Apr 02, 2019 | 68.54 | 68.68 | 68.19 | 68.24 | 337,197 | -0.26(-0.38%) |
Apr 01, 2019 | 67.90 | 68.53 | 67.49 | 68.50 | 891,367 | +1.22(+1.81%) |
Mar 29, 2019 | 67.49 | 67.78 | 67.11 | 67.29 | 386,782 | +0.18(+0.26%) |
Mar 28, 2019 | 66.45 | 67.20 | 66.27 | 67.11 | 361,981 | +0.80(+1.20%) |
Mar 27, 2019 | 65.82 | 66.59 | 65.82 | 66.31 | 446,698 | +0.54(+0.81%) |
Mar 26, 2019 | 66.03 | 66.23 | 65.41 | 65.78 | 674,761 | +0.17(+0.25%) |
Mar 25, 2019 | 65.52 | 66.77 | 65.33 | 65.61 | 333,292 | -0.03(-0.04%) |
Mar 22, 2019 | 66.87 | 67.06 | 65.60 | 65.64 | 296,639 | -1.49(-2.22%) |
Mar 21, 2019 | 66.73 | 67.67 | 66.54 | 67.13 | 567,356 | +0.13(+0.19%) |
Mar 20, 2019 | 67.36 | 67.74 | 66.99 | 67.00 | 344,700 | -0.56(-0.84%) |
Mar 19, 2019 | 68.00 | 68.18 | 67.31 | 67.57 | 338,029 | -0.41(-0.60%) |
Mar 18, 2019 | 67.17 | 68.12 | 66.85 | 67.98 | 518,055 | +0.68(+1.01%) |
Mar 15, 2019 | 66.96 | 67.61 | 66.44 | 67.30 | 1,085,004 | +0.45(+0.67%) |
Mar 14, 2019 | 67.23 | 67.23 | 66.33 | 66.85 | 607,176 | -0.47(-0.69%) |
Mar 13, 2019 | 68.10 | 68.48 | 66.96 | 67.31 | 647,471 | -0.76(-1.11%) |
Mar 12, 2019 | 67.42 | 68.12 | 66.94 | 68.07 | 761,905 | +0.39(+0.58%) |
Mar 11, 2019 | 65.67 | 67.68 | 63.83 | 67.68 | 1,152,264 | -0.19(-0.29%) |
Mar 08, 2019 | 68.13 | 68.21 | 67.34 | 67.88 | 401,480 | -0.65(-0.95%) |
Mar 07, 2019 | 68.42 | 68.72 | 67.60 | 68.53 | 407,970 | -0.04(-0.06%) |
Mar 06, 2019 | 68.76 | 69.48 | 68.50 | 68.57 | 350,911 | -0.75(-1.08%) |
Mar 05, 2019 | 69.70 | 70.06 | 69.25 | 69.32 | 270,301 | -0.34(-0.49%) |
Mar 04, 2019 | 70.83 | 70.88 | 69.41 | 69.66 | 430,461 | -1.02(-1.45%) |
Mar 01, 2019 | 70.58 | 70.74 | 69.84 | 70.68 | 382,773 | +0.50(+0.71%) |
Feb 28, 2019 | 70.13 | 70.57 | 69.97 | 70.19 | 363,870 | +0.04(+0.06%) |
Feb 27, 2019 | 69.73 | 70.49 | 69.50 | 70.15 | 316,387 | +0.34(+0.49%) |
Feb 26, 2019 | 69.95 | 70.27 | 69.52 | 69.81 | 520,852 | -0.41(-0.58%) |
Feb 25, 2019 | 70.11 | 70.81 | 69.12 | 70.21 | 537,629 | +0.51(+0.73%) |
Feb 22, 2019 | 69.12 | 69.80 | 68.97 | 69.71 | 405,386 | +0.89(+1.29%) |
Feb 21, 2019 | 69.52 | 69.59 | 68.72 | 68.82 | 431,721 | -0.72(-1.04%) |
Feb 20, 2019 | 69.79 | 70.03 | 69.33 | 69.54 | 345,249 | -0.29(-0.42%) |
Feb 19, 2019 | 69.39 | 70.02 | 69.18 | 69.83 | 443,730 | +0.20(+0.29%) |
Feb 15, 2019 | 69.27 | 69.80 | 69.19 | 69.63 | 320,176 | +0.80(+1.16%) |
Feb 14, 2019 | 69.32 | 69.50 | 68.70 | 68.83 | 490,075 | -0.59(-0.85%) |
Feb 13, 2019 | 69.70 | 69.77 | 68.80 | 69.43 | 469,618 | +0.08(+0.11%) |
Feb 12, 2019 | 68.75 | 69.36 | 68.74 | 69.35 | 430,980 | +0.97(+1.42%) |
Feb 11, 2019 | 68.04 | 68.79 | 67.91 | 68.38 | 468,928 | +0.48(+0.70%) |
Feb 08, 2019 | 67.47 | 68.18 | 67.09 | 67.90 | 450,303 | -0.02(-0.03%) |
Feb 07, 2019 | 67.40 | 68.01 | 67.25 | 67.92 | 340,759 | +0.15(+0.22%) |
Feb 06, 2019 | 67.94 | 68.31 | 67.67 | 67.77 | 347,864 | -0.17(-0.24%) |
Feb 05, 2019 | 67.37 | 67.99 | 67.14 | 67.94 | 525,353 | +0.71(+1.06%) |
Feb 04, 2019 | 67.13 | 67.74 | 66.78 | 67.23 | 393,813 | +0.32(+0.48%) |
Feb 01, 2019 | 66.01 | 67.01 | 65.71 | 66.91 | 561,094 | +1.17(+1.79%) |
Jan 31, 2019 | 65.68 | 66.28 | 65.43 | 65.73 | 469,446 | -0.24(-0.37%) |
Jan 30, 2019 | 65.21 | 66.11 | 64.25 | 65.97 | 703,710 | +1.84(+2.88%) |
Jan 29, 2019 | 63.91 | 64.74 | 63.64 | 64.13 | 493,300 | +0.49(+0.76%) |
Jan 28, 2019 | 63.34 | 64.01 | 63.33 | 63.64 | 689,476 | -0.29(-0.46%) |
Jan 25, 2019 | 64.92 | 64.92 | 63.12 | 63.94 | 689,547 | -0.17(-0.26%) |
Jan 24, 2019 | 62.13 | 65.48 | 60.94 | 64.10 | 1,494,322 | +4.62(+7.77%) |
Jan 23, 2019 | 59.91 | 61.08 | 59.06 | 59.48 | 865,406 | -0.22(-0.37%) |
Jan 22, 2019 | 60.10 | 60.20 | 59.41 | 59.70 | 512,295 | -0.70(-1.16%) |
Jan 18, 2019 | 59.81 | 61.05 | 59.52 | 60.40 | 435,834 | +1.09(+1.83%) |
Jan 17, 2019 | 58.28 | 59.54 | 58.26 | 59.31 | 502,134 | +0.89(+1.53%) |
Jan 16, 2019 | 58.55 | 58.90 | 58.18 | 58.42 | 308,182 | -0.20(-0.35%) |
Jan 15, 2019 | 58.79 | 58.79 | 57.92 | 58.63 | 287,606 | -0.07(-0.12%) |
Jan 14, 2019 | 58.50 | 59.10 | 58.26 | 58.69 | 341,264 | -0.24(-0.41%) |
Jan 11, 2019 | 58.22 | 58.95 | 57.95 | 58.94 | 354,044 | +0.31(+0.53%) |
Jan 10, 2019 | 57.60 | 58.70 | 57.52 | 58.63 | 253,971 | +0.82(+1.41%) |
Jan 09, 2019 | 57.89 | 58.45 | 57.70 | 57.81 | 400,139 | -0.28(-0.48%) |
Jan 08, 2019 | 57.44 | 58.09 | 57.02 | 58.09 | 646,582 | +1.83(+3.24%) |
Jan 07, 2019 | 56.55 | 57.07 | 56.23 | 56.27 | 650,588 | -0.25(-0.45%) |
Jan 04, 2019 | 55.43 | 56.77 | 55.43 | 56.52 | 435,216 | +1.98(+3.63%) |
Jan 03, 2019 | 55.65 | 55.76 | 54.45 | 54.54 | 336,247 | -1.53(-2.74%) |
Jan 02, 2019 | 55.04 | 56.30 | 54.86 | 56.07 | 562,729 | +0.41(+0.73%) |
Dec 31, 2018 | 55.32 | 55.80 | 55.10 | 55.66 | 494,549 | +0.74(+1.34%) |
Dec 28, 2018 | 55.80 | 55.98 | 54.72 | 54.93 | 473,535 | -0.50(-0.91%) |
Dec 27, 2018 | 53.30 | 55.44 | 53.30 | 55.43 | 648,386 | +1.38(+2.55%) |
Dec 26, 2018 | 52.51 | 54.09 | 51.94 | 54.05 | 471,758 | +1.86(+3.57%) |
Dec 24, 2018 | 53.58 | 53.73 | 52.10 | 52.19 | 437,791 | -1.98(-3.66%) |
Dec 21, 2018 | 54.07 | 54.75 | 53.25 | 54.17 | 1,426,478 | +0.23(+0.43%) |
Dec 20, 2018 | 54.88 | 55.85 | 53.44 | 53.94 | 682,527 | -1.21(-2.20%) |
Dec 19, 2018 | 56.35 | 57.03 | 54.89 | 55.15 | 866,685 | -0.99(-1.76%) |
Dec 18, 2018 | 55.62 | 56.55 | 55.57 | 56.14 | 628,223 | +0.91(+1.65%) |
Dec 17, 2018 | 56.08 | 56.57 | 54.95 | 55.23 | 595,143 | -1.26(-2.23%) |
Dec 14, 2018 | 56.87 | 57.47 | 56.26 | 56.49 | 466,943 | -0.93(-1.62%) |
Dec 13, 2018 | 57.98 | 58.30 | 57.17 | 57.42 | 449,885 | -0.32(-0.55%) |
Dec 12, 2018 | 57.19 | 58.41 | 57.03 | 57.74 | 486,563 | +1.31(+2.32%) |
Dec 11, 2018 | 58.25 | 58.27 | 55.60 | 56.43 | 533,968 | -0.94(-1.64%) |
Dec 10, 2018 | 57.59 | 58.05 | 56.97 | 57.37 | 952,673 | -0.36(-0.62%) |
Dec 07, 2018 | 58.29 | 59.23 | 57.46 | 57.73 | 809,759 | -0.48(-0.82%) |
Dec 06, 2018 | 57.62 | 58.26 | 56.83 | 58.21 | 1,088,629 | -0.12(-0.20%) |
Dec 04, 2018 | 60.52 | 60.86 | 58.20 | 58.32 | 743,215 | -2.53(-4.16%) |
Dec 03, 2018 | 61.06 | 61.88 | 59.53 | 60.86 | 616,462 | +0.99(+1.65%) |
Nov 30, 2018 | 58.96 | 59.91 | 58.79 | 59.87 | 595,293 | +0.91(+1.55%) |
Nov 29, 2018 | 58.97 | 59.26 | 58.58 | 58.96 | 299,752 | -0.01(-0.02%) |
Nov 28, 2018 | 57.66 | 59.02 | 57.28 | 58.97 | 331,359 | +1.74(+3.04%) |
Nov 27, 2018 | 57.54 | 57.73 | 57.02 | 57.23 | 405,823 | -0.60(-1.04%) |
Nov 26, 2018 | 58.35 | 58.68 | 57.58 | 57.83 | 411,706 | -0.11(-0.18%) |
Nov 23, 2018 | 57.26 | 58.32 | 57.07 | 57.94 | 145,552 | +0.23(+0.40%) |
Nov 21, 2018 | 57.70 | 57.70 | 57.70 | 0 | +1.15(+2.03%) | |
Nov 20, 2018 | 54.95 | 56.64 | 54.69 | 56.56 | 665,980 | -0.59(-1.04%) |
Nov 19, 2018 | 58.66 | 58.66 | 57.04 | 57.15 | 438,742 | -1.45(-2.47%) |
Nov 16, 2018 | 58.04 | 58.86 | 57.77 | 58.60 | 283,173 | +0.39(+0.67%) |
Nov 15, 2018 | 57.02 | 58.49 | 57.02 | 58.21 | 210,663 | +0.67(+1.16%) |
Nov 14, 2018 | 58.97 | 58.97 | 57.40 | 57.54 | 474,952 | -1.06(-1.81%) |
Nov 13, 2018 | 58.45 | 59.31 | 58.30 | 58.60 | 460,572 | -0.17(-0.30%) |
Nov 12, 2018 | 60.05 | 60.05 | 58.72 | 58.77 | 330,467 | -1.31(-2.18%) |
Nov 09, 2018 | 60.31 | 60.45 | 59.63 | 60.08 | 620,530 | -0.53(-0.88%) |
Nov 08, 2018 | 59.78 | 60.75 | 59.61 | 60.62 | 580,041 | +0.81(+1.35%) |
Nov 07, 2018 | 58.21 | 60.03 | 57.99 | 59.81 | 781,440 | +2.04(+3.53%) |
Nov 06, 2018 | 56.91 | 57.89 | 56.91 | 57.77 | 1,177,960 | +0.78(+1.36%) |
Nov 05, 2018 | 56.96 | 57.48 | 56.63 | 56.99 | 531,902 | +0.05(+0.09%) |
Nov 02, 2018 | 57.95 | 58.31 | 56.29 | 56.95 | 678,422 | -0.54(-0.95%) |
Nov 01, 2018 | 56.91 | 57.90 | 56.91 | 57.49 | 821,660 | +0.83(+1.46%) |
Oct 31, 2018 | 57.10 | 57.53 | 56.63 | 56.66 | 672,906 | +0.16(+0.29%) |
Oct 30, 2018 | 55.08 | 56.83 | 54.67 | 56.50 | 481,562 | +1.27(+2.30%) |
Oct 29, 2018 | 57.09 | 57.34 | 54.70 | 55.23 | 582,221 | -1.38(-2.43%) |
Oct 26, 2018 | 55.41 | 57.47 | 55.41 | 56.61 | 758,654 | +0.54(+0.97%) |
Oct 25, 2018 | 57.05 | 57.49 | 55.93 | 56.06 | 681,225 | -0.37(-0.65%) |
Oct 24, 2018 | 58.69 | 59.18 | 56.34 | 56.43 | 819,673 | -2.18(-3.72%) |
Oct 23, 2018 | 59.06 | 59.28 | 55.44 | 58.61 | 1,538,996 | -1.84(-3.04%) |
Oct 22, 2018 | 61.08 | 61.29 | 60.20 | 60.45 | 820,397 | -0.63(-1.03%) |
Oct 19, 2018 | 60.98 | 61.69 | 60.71 | 61.08 | 680,888 | +0.02(+0.03%) |
Oct 18, 2018 | 61.05 | 61.44 | 60.51 | 61.06 | 965,737 | -0.43(-0.69%) |
Oct 17, 2018 | 61.89 | 62.19 | 60.89 | 61.49 | 801,221 | -0.41(-0.66%) |
Oct 16, 2018 | 60.74 | 61.94 | 60.07 | 61.89 | 552,790 | +1.76(+2.93%) |
Oct 15, 2018 | 59.18 | 60.62 | 59.02 | 60.13 | 826,656 | +1.07(+1.82%) |
Oct 12, 2018 | 59.86 | 61.22 | 58.74 | 59.06 | 849,535 | +0.02(+0.03%) |
Oct 11, 2018 | 60.39 | 61.02 | 58.87 | 59.04 | 907,119 | -1.46(-2.42%) |
Oct 10, 2018 | 62.74 | 62.74 | 60.39 | 60.50 | 682,167 | -2.43(-3.86%) |
Oct 09, 2018 | 65.00 | 65.25 | 62.68 | 62.93 | 1,159,518 | -2.25(-3.45%) |
Oct 08, 2018 | 65.20 | 65.48 | 64.59 | 65.18 | 866,147 | -0.13(-0.19%) |
Oct 05, 2018 | 65.24 | 65.92 | 64.28 | 65.30 | 1,127,137 | +0.06(+0.09%) |
Oct 04, 2018 | 65.05 | 65.42 | 64.59 | 65.24 | 770,499 | +0.21(+0.33%) |
Oct 03, 2018 | 64.88 | 66.12 | 64.67 | 65.03 | 696,983 | +0.37(+0.57%) |
Oct 02, 2018 | 64.56 | 65.08 | 64.42 | 64.66 | 317,546 | +0.10(+0.15%) |
Oct 01, 2018 | 65.45 | 68.09 | 64.26 | 64.57 | 348,714 | -0.36(-0.55%) |
Sep 28, 2018 | 64.74 | 65.26 | 64.42 | 64.92 | 391,513 | +0.14(+0.21%) |
Sep 27, 2018 | 64.84 | 64.97 | 64.50 | 64.79 | 237,725 | +0.01(+0.01%) |
Sep 26, 2018 | 65.64 | 65.70 | 64.68 | 64.78 | 316,769 | -0.66(-1.01%) |
Sep 25, 2018 | 64.96 | 65.45 | 64.70 | 65.44 | 562,764 | +0.49(+0.76%) |
Sep 24, 2018 | 65.93 | 65.93 | 64.19 | 64.94 | 558,138 | -1.15(-1.74%) |
Sep 21, 2018 | 65.77 | 66.19 | 65.72 | 66.10 | 981,313 | +0.46(+0.71%) |
Sep 20, 2018 | 65.89 | 65.93 | 65.36 | 65.63 | 453,937 | +0.22(+0.34%) |
Sep 19, 2018 | 65.38 | 65.93 | 65.25 | 65.41 | 307,477 | +0.00(+0.00%) |
Sep 18, 2018 | 64.57 | 65.93 | 64.43 | 65.41 | 470,195 | +0.93(+1.44%) |
Sep 17, 2018 | 65.20 | 65.51 | 64.32 | 64.48 | 409,186 | -0.64(-0.98%) |
Sep 14, 2018 | 63.69 | 65.29 | 63.69 | 65.12 | 545,598 | +1.42(+2.23%) |
Sep 13, 2018 | 63.50 | 64.04 | 63.42 | 63.69 | 1,037,890 | +0.46(+0.74%) |
Sep 12, 2018 | 63.45 | 63.45 | 62.47 | 63.23 | 579,149 | -0.14(-0.21%) |
Sep 11, 2018 | 63.37 | 63.81 | 63.16 | 63.37 | 385,799 | -0.31(-0.49%) |
Sep 10, 2018 | 63.65 | 64.46 | 63.48 | 63.67 | 451,799 | +0.33(+0.52%) |
Sep 07, 2018 | 64.18 | 64.18 | 62.87 | 63.35 | 646,291 | -1.01(-1.56%) |
Sep 06, 2018 | 64.25 | 64.84 | 64.14 | 64.35 | 426,481 | +0.15(+0.23%) |
Sep 05, 2018 | 63.93 | 64.46 | 63.68 | 64.21 | 658,015 | +0.23(+0.36%) |
Sep 04, 2018 | 63.74 | 63.99 | 63.15 | 63.98 | 731,428 | -0.05(-0.08%) |
Aug 31, 2018 | 64.02 | 64.02 | 64.02 | 0 | -0.22(-0.35%) | |
Aug 30, 2018 | 64.88 | 64.97 | 63.98 | 64.25 | 307,799 | -0.76(-1.16%) |
Aug 29, 2018 | 65.62 | 65.66 | 64.96 | 65.00 | 297,893 | -0.50(-0.77%) |
Aug 28, 2018 | 65.78 | 65.97 | 65.19 | 65.51 | 290,398 | -0.01(-0.01%) |
Aug 27, 2018 | 65.20 | 65.88 | 65.12 | 65.51 | 548,377 | +0.61(+0.94%) |
Aug 24, 2018 | 65.51 | 65.76 | 64.72 | 64.90 | 411,961 | -0.54(-0.83%) |
Aug 23, 2018 | 65.96 | 66.13 | 65.39 | 65.45 | 463,782 | -0.55(-0.84%) |
Aug 22, 2018 | 66.62 | 66.80 | 65.95 | 66.00 | 368,831 | -0.81(-1.22%) |
Aug 21, 2018 | 66.48 | 67.14 | 66.48 | 66.81 | 446,538 | +0.54(+0.82%) |
Aug 20, 2018 | 65.90 | 66.60 | 65.84 | 66.27 | 476,353 | +0.54(+0.82%) |
Aug 17, 2018 | 65.76 | 65.91 | 65.56 | 65.73 | 544,875 | -0.18(-0.28%) |
Aug 16, 2018 | 66.24 | 66.81 | 65.44 | 65.91 | 709,738 | -0.34(-0.51%) |
Aug 15, 2018 | 67.04 | 67.04 | 66.00 | 66.25 | 396,979 | -1.07(-1.60%) |
Aug 14, 2018 | 66.84 | 67.70 | 66.84 | 67.33 | 467,025 | +0.53(+0.80%) |
Aug 13, 2018 | 66.60 | 67.54 | 66.34 | 66.79 | 650,648 | +0.34(+0.51%) |
Aug 10, 2018 | 67.06 | 67.43 | 66.27 | 66.45 | 737,586 | -0.88(-1.31%) |
Aug 09, 2018 | 67.42 | 67.93 | 67.10 | 67.34 | 312,005 | -0.11(-0.16%) |
Aug 08, 2018 | 67.55 | 67.86 | 66.94 | 67.44 | 371,423 | -0.26(-0.39%) |
Aug 07, 2018 | 67.10 | 67.91 | 67.07 | 67.70 | 328,375 | +0.80(+1.20%) |
Aug 06, 2018 | 66.79 | 67.11 | 66.43 | 66.90 | 593,405 | +0.09(+0.13%) |
Aug 03, 2018 | 66.89 | 67.05 | 66.67 | 66.81 | 384,800 | +0.01(+0.01%) |
Aug 02, 2018 | 66.16 | 66.83 | 65.98 | 66.80 | 523,895 | +0.27(+0.41%) |
Aug 01, 2018 | 66.68 | 67.03 | 66.08 | 66.53 | 611,962 | -0.14(-0.22%) |
Jul 31, 2018 | 66.42 | 67.29 | 66.42 | 66.68 | 624,864 | +0.59(+0.89%) |
Jul 30, 2018 | 66.47 | 67.14 | 66.05 | 66.09 | 370,653 | -0.27(-0.41%) |
Jul 27, 2018 | 66.51 | 67.08 | 66.03 | 66.36 | 715,391 | -0.07(-0.10%) |
Jul 26, 2018 | 65.59 | 66.89 | 65.52 | 66.43 | 762,553 | +0.87(+1.33%) |
Jul 25, 2018 | 64.82 | 65.74 | 64.73 | 65.56 | 557,364 | +0.37(+0.56%) |
Jul 24, 2018 | 65.56 | 66.47 | 63.96 | 65.19 | 1,132,818 | -0.78(-1.19%) |
Jul 23, 2018 | 66.68 | 66.91 | 65.80 | 65.97 | 589,354 | -0.80(-1.20%) |
Jul 20, 2018 | 66.75 | 67.28 | 66.70 | 66.77 | 256,162 | -0.22(-0.33%) |
Jul 19, 2018 | 66.72 | 67.16 | 66.17 | 67.00 | 439,564 | +0.00(+0.00%) |
Jul 18, 2018 | 66.81 | 67.22 | 66.06 | 67.00 | 544,242 | +0.40(+0.59%) |
Jul 17, 2018 | 65.36 | 66.76 | 64.14 | 66.60 | 685,894 | +1.37(+2.10%) |
Jul 16, 2018 | 65.79 | 65.89 | 65.05 | 65.23 | 260,676 | -0.29(-0.44%) |
Jul 13, 2018 | 65.00 | 65.57 | 64.75 | 65.52 | 473,108 | +0.60(+0.92%) |
Jul 12, 2018 | 64.92 | 65.23 | 64.60 | 64.92 | 277,416 | +0.30(+0.46%) |
Jul 11, 2018 | 65.38 | 65.38 | 64.37 | 64.62 | 370,777 | -1.28(-1.94%) |
Jul 10, 2018 | 66.44 | 66.91 | 65.67 | 65.89 | 870,311 | -0.50(-0.76%) |
Jul 09, 2018 | 65.18 | 66.68 | 65.10 | 66.40 | 460,514 | +1.63(+2.52%) |
Jul 06, 2018 | 65.37 | 65.58 | 64.72 | 64.76 | 381,569 | -0.72(-1.09%) |
Jul 05, 2018 | 67.09 | 67.09 | 65.30 | 65.48 | 688,877 | +0.70(+1.07%) |
Jul 03, 2018 | 64.78 | 64.78 | 64.78 | 0 | +0.14(+0.21%) | |
Jul 02, 2018 | 63.76 | 64.68 | 63.45 | 64.65 | 311,684 | +0.51(+0.80%) |
Jun 29, 2018 | 64.14 | 64.91 | 64.01 | 64.14 | 448,055 | +0.33(+0.51%) |
Jun 28, 2018 | 63.20 | 64.13 | 62.76 | 63.81 | 655,875 | +0.47(+0.75%) |
Jun 27, 2018 | 64.00 | 65.55 | 63.01 | 63.33 | 474,851 | -0.45(-0.71%) |
Jun 26, 2018 | 63.80 | 64.04 | 63.25 | 63.79 | 449,618 | -0.07(-0.11%) |
Jun 25, 2018 | 64.51 | 64.51 | 63.29 | 63.86 | 677,536 | -0.87(-1.34%) |
Jun 22, 2018 | 65.32 | 65.43 | 64.66 | 64.72 | 889,708 | -0.02(-0.03%) |
Jun 21, 2018 | 65.81 | 65.81 | 64.50 | 64.74 | 615,322 | -1.17(-1.77%) |
Jun 20, 2018 | 66.47 | 66.57 | 65.46 | 65.91 | 654,894 | -0.56(-0.84%) |
Jun 19, 2018 | 67.54 | 66.18 | 66.47 | 880,845 | -1.93(-2.82%) | |
Jun 18, 2018 | 68.20 | 68.68 | 68.07 | 68.41 | 534,049 | -0.23(-0.34%) |
Jun 15, 2018 | 68.99 | 68.70 | 68.64 | 727,271 | -0.06(-0.08%) | |
Jun 14, 2018 | 67.99 | 68.83 | 67.99 | 68.70 | 787,630 | +0.99(+1.46%) |
Jun 13, 2018 | 67.62 | 68.15 | 67.21 | 67.71 | 582,499 | +0.10(+0.14%) |
Jun 12, 2018 | 70.59 | 70.90 | 67.03 | 67.61 | 1,627,848 | -3.17(-4.48%) |
Jun 11, 2018 | 70.43 | 70.94 | 70.27 | 70.78 | 393,507 | +0.16(+0.23%) |
Jun 08, 2018 | 69.77 | 70.67 | 69.62 | 70.62 | 358,264 | +0.66(+0.94%) |
Jun 07, 2018 | 70.09 | 70.45 | 69.52 | 69.96 | 292,376 | -0.16(-0.23%) |
Jun 06, 2018 | 70.22 | 70.13 | 419,241 | +0.95(+1.37%) | ||
Jun 05, 2018 | 69.38 | 69.49 | 68.76 | 69.18 | 293,391 | -0.11(-0.15%) |
Jun 04, 2018 | 69.26 | 69.57 | 69.08 | 69.29 | 331,260 | +0.24(+0.35%) |