Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 77.11 | 78.52 | 76.71 | 76.95 | 1,018,702 | -0.17(-0.21%) |
Jul 30, 2019 | 77.54 | 77.81 | 75.91 | 77.11 | 2,112,378 | -2.00(-2.53%) |
Jul 29, 2019 | 77.85 | 79.59 | 77.57 | 79.11 | 595,383 | +1.14(+1.46%) |
Jul 26, 2019 | 77.70 | 78.49 | 77.41 | 77.97 | 517,303 | +0.27(+0.34%) |
Jul 25, 2019 | 78.11 | 78.40 | 77.36 | 77.70 | 426,699 | -0.15(-0.19%) |
Jul 24, 2019 | 76.51 | 78.04 | 76.49 | 77.85 | 489,366 | +0.88(+1.15%) |
Jul 23, 2019 | 76.34 | 77.02 | 75.90 | 76.96 | 425,089 | +1.33(+1.75%) |
Jul 22, 2019 | 75.82 | 76.12 | 75.34 | 75.64 | 439,677 | +0.25(+0.33%) |
Jul 19, 2019 | 75.16 | 76.11 | 74.87 | 75.39 | 556,076 | +0.86(+1.15%) |
Jul 18, 2019 | 75.22 | 75.64 | 73.07 | 74.53 | 1,402,801 | -1.66(-2.18%) |
Jul 17, 2019 | 78.57 | 78.57 | 76.17 | 76.19 | 666,630 | -2.77(-3.51%) |
Jul 16, 2019 | 78.03 | 79.40 | 77.93 | 78.96 | 597,331 | +0.51(+0.65%) |
Jul 15, 2019 | 79.39 | 79.60 | 77.70 | 78.46 | 566,775 | -0.81(-1.02%) |
Jul 12, 2019 | 76.94 | 79.41 | 76.94 | 79.27 | 491,128 | +2.15(+2.79%) |
Jul 11, 2019 | 76.38 | 77.18 | 75.68 | 77.11 | 589,547 | +0.78(+1.03%) |
Jul 10, 2019 | 77.53 | 78.08 | 76.30 | 76.33 | 538,955 | -0.46(-0.60%) |
Jul 09, 2019 | 75.99 | 76.87 | 74.97 | 76.79 | 503,820 | +0.11(+0.14%) |
Jul 08, 2019 | 76.31 | 77.47 | 76.31 | 76.68 | 419,682 | -0.01(-0.01%) |
Jul 05, 2019 | 76.13 | 76.69 | 75.07 | 76.69 | 444,426 | -0.13(-0.17%) |
Jul 03, 2019 | 76.87 | 76.96 | 76.22 | 76.82 | 273,802 | +0.39(+0.51%) |
Jul 02, 2019 | 76.57 | 76.88 | 75.89 | 76.43 | 577,270 | -0.46(-0.60%) |
Jul 01, 2019 | 78.03 | 78.72 | 76.49 | 76.89 | 713,809 | +0.02(+0.02%) |
Jun 28, 2019 | 76.26 | 77.03 | 76.03 | 76.87 | 923,173 | +0.88(+1.16%) |
Jun 27, 2019 | 75.66 | 76.16 | 75.22 | 75.99 | 595,780 | +0.86(+1.14%) |
Jun 26, 2019 | 75.82 | 75.92 | 74.87 | 75.13 | 453,240 | -0.46(-0.61%) |
Jun 25, 2019 | 76.33 | 76.59 | 75.11 | 75.59 | 613,171 | -0.64(-0.83%) |
Jun 24, 2019 | 76.03 | 76.58 | 75.42 | 76.23 | 629,770 | +0.52(+0.68%) |
Jun 21, 2019 | 75.46 | 76.59 | 74.66 | 75.71 | 761,889 | -0.14(-0.18%) |
Jun 20, 2019 | 74.50 | 76.09 | 73.90 | 75.85 | 667,333 | +2.20(+2.99%) |
Jun 19, 2019 | 74.52 | 74.58 | 73.04 | 73.65 | 602,114 | -0.83(-1.11%) |
Jun 18, 2019 | 73.66 | 75.79 | 73.40 | 74.48 | 949,020 | +1.34(+1.84%) |
Jun 17, 2019 | 73.38 | 73.67 | 72.90 | 73.13 | 414,569 | -0.23(-0.31%) |
Jun 14, 2019 | 73.72 | 73.72 | 72.40 | 73.36 | 344,506 | -0.44(-0.60%) |
Jun 13, 2019 | 72.86 | 73.86 | 72.46 | 73.81 | 409,809 | +1.23(+1.70%) |
Jun 12, 2019 | 72.14 | 72.81 | 71.46 | 72.57 | 371,811 | +0.58(+0.81%) |
Jun 11, 2019 | 73.47 | 73.80 | 71.50 | 71.99 | 453,442 | -0.84(-1.15%) |
Jun 10, 2019 | 71.62 | 73.14 | 71.40 | 72.83 | 454,110 | +1.69(+2.38%) |
Jun 07, 2019 | 71.05 | 71.46 | 70.42 | 71.14 | 356,996 | +0.74(+1.05%) |
Jun 06, 2019 | 70.36 | 70.93 | 69.81 | 70.40 | 557,956 | +0.15(+0.21%) |
Jun 05, 2019 | 69.26 | 70.44 | 68.46 | 70.25 | 821,876 | +1.35(+1.96%) |
Jun 04, 2019 | 67.55 | 69.05 | 67.55 | 68.90 | 1,131,394 | +2.62(+3.96%) |
Jun 03, 2019 | 65.49 | 66.81 | 65.36 | 66.27 | 1,109,652 | +0.73(+1.11%) |
May 31, 2019 | 65.84 | 67.10 | 65.33 | 65.55 | 1,043,294 | -3.63(-5.24%) |
May 30, 2019 | 69.14 | 70.71 | 68.90 | 69.17 | 502,524 | +0.02(+0.03%) |
May 29, 2019 | 69.16 | 69.71 | 68.81 | 69.16 | 383,843 | -0.29(-0.42%) |
May 28, 2019 | 69.75 | 70.20 | 69.43 | 69.45 | 429,882 | -0.19(-0.28%) |
May 24, 2019 | 70.15 | 70.33 | 69.51 | 69.64 | 478,855 | +0.41(+0.59%) |
May 23, 2019 | 69.30 | 70.24 | 68.85 | 69.24 | 838,985 | -1.26(-1.79%) |
May 22, 2019 | 70.49 | 70.91 | 70.09 | 70.50 | 640,562 | -0.27(-0.38%) |
May 21, 2019 | 69.99 | 71.03 | 69.98 | 70.77 | 357,507 | +1.53(+2.21%) |
May 20, 2019 | 68.53 | 69.66 | 68.53 | 69.24 | 421,776 | +0.21(+0.31%) |
May 17, 2019 | 69.39 | 70.38 | 68.85 | 69.03 | 454,527 | -1.67(-2.36%) |
May 16, 2019 | 70.80 | 71.72 | 70.49 | 70.69 | 571,172 | +0.19(+0.27%) |
May 15, 2019 | 69.99 | 71.15 | 69.48 | 70.50 | 506,965 | +0.28(+0.39%) |
May 14, 2019 | 69.16 | 70.68 | 68.78 | 70.22 | 510,131 | +1.18(+1.71%) |
May 13, 2019 | 69.82 | 69.86 | 68.35 | 69.04 | 542,388 | -2.55(-3.56%) |
May 10, 2019 | 72.38 | 72.65 | 69.66 | 71.59 | 1,032,491 | -1.15(-1.58%) |
May 09, 2019 | 71.07 | 73.07 | 70.70 | 72.74 | 654,077 | +0.85(+1.19%) |
May 08, 2019 | 71.70 | 72.44 | 71.23 | 71.89 | 940,633 | +0.18(+0.26%) |
May 07, 2019 | 73.40 | 73.48 | 70.86 | 71.70 | 1,135,487 | -2.65(-3.57%) |
May 06, 2019 | 72.34 | 74.60 | 72.17 | 74.35 | 704,193 | -0.09(-0.12%) |
May 03, 2019 | 73.13 | 74.75 | 73.09 | 74.45 | 804,151 | +1.88(+2.59%) |
May 02, 2019 | 73.84 | 73.95 | 72.28 | 72.56 | 802,518 | -1.54(-2.08%) |
May 01, 2019 | 75.42 | 77.86 | 73.92 | 74.11 | 1,318,302 | -1.67(-2.20%) |
Apr 30, 2019 | 74.14 | 75.94 | 72.20 | 75.78 | 1,136,991 | +1.88(+2.55%) |
Apr 29, 2019 | 73.65 | 74.25 | 73.20 | 73.89 | 558,401 | +0.47(+0.64%) |
Apr 26, 2019 | 72.24 | 73.50 | 71.84 | 73.43 | 353,137 | +1.39(+1.94%) |
Apr 25, 2019 | 73.61 | 73.61 | 71.64 | 72.03 | 415,348 | -2.02(-2.73%) |
Apr 24, 2019 | 74.50 | 74.74 | 73.84 | 74.05 | 309,943 | -0.51(-0.69%) |
Apr 23, 2019 | 74.89 | 75.17 | 74.17 | 74.56 | 549,286 | -0.42(-0.56%) |
Apr 22, 2019 | 74.81 | 75.40 | 74.56 | 74.99 | 386,025 | -0.28(-0.38%) |
Apr 18, 2019 | 75.06 | 75.69 | 74.75 | 75.27 | 515,864 | +0.59(+0.79%) |
Apr 17, 2019 | 75.05 | 75.05 | 74.18 | 74.68 | 583,904 | -0.29(-0.39%) |
Apr 16, 2019 | 73.67 | 75.07 | 73.49 | 74.98 | 370,997 | +1.53(+2.09%) |
Apr 15, 2019 | 73.74 | 73.90 | 72.78 | 73.44 | 420,349 | -0.13(-0.17%) |
Apr 12, 2019 | 73.48 | 73.89 | 72.78 | 73.57 | 524,147 | +0.58(+0.79%) |
Apr 11, 2019 | 71.88 | 73.05 | 71.88 | 73.00 | 391,124 | +1.12(+1.56%) |
Apr 10, 2019 | 71.80 | 72.27 | 71.53 | 71.88 | 548,232 | +0.38(+0.53%) |
Apr 09, 2019 | 72.40 | 72.45 | 71.34 | 71.50 | 455,730 | -1.43(-1.96%) |
Apr 08, 2019 | 72.35 | 73.08 | 71.95 | 72.93 | 489,141 | +0.15(+0.20%) |
Apr 05, 2019 | 72.52 | 73.18 | 72.34 | 72.78 | 453,520 | +0.28(+0.39%) |
Apr 04, 2019 | 72.00 | 72.97 | 71.54 | 72.50 | 537,696 | +0.38(+0.52%) |
Apr 03, 2019 | 71.19 | 72.69 | 70.97 | 72.12 | 1,051,929 | +1.52(+2.16%) |
Apr 02, 2019 | 70.78 | 70.85 | 70.18 | 70.60 | 317,365 | -0.12(-0.17%) |
Apr 01, 2019 | 69.47 | 70.85 | 69.47 | 70.72 | 535,163 | +1.79(+2.60%) |
Mar 29, 2019 | 68.37 | 69.10 | 68.21 | 68.93 | 502,458 | +1.27(+1.87%) |
Mar 28, 2019 | 67.33 | 68.05 | 66.58 | 67.66 | 1,066,630 | +0.54(+0.81%) |
Mar 27, 2019 | 67.91 | 68.31 | 66.83 | 67.12 | 747,473 | -0.78(-1.15%) |
Mar 26, 2019 | 68.05 | 68.91 | 67.16 | 67.90 | 560,280 | +0.40(+0.60%) |
Mar 25, 2019 | 66.52 | 68.17 | 66.27 | 67.50 | 528,646 | +1.09(+1.64%) |
Mar 22, 2019 | 68.55 | 68.65 | 66.06 | 66.41 | 507,799 | -2.75(-3.98%) |
Mar 21, 2019 | 67.49 | 69.44 | 67.49 | 69.16 | 590,654 | +1.28(+1.88%) |
Mar 20, 2019 | 68.90 | 68.90 | 67.49 | 67.89 | 565,153 | -1.38(-1.99%) |
Mar 19, 2019 | 70.64 | 70.92 | 69.02 | 69.26 | 404,948 | -0.75(-1.07%) |
Mar 18, 2019 | 69.23 | 70.06 | 69.08 | 70.01 | 571,579 | +0.97(+1.41%) |
Mar 15, 2019 | 69.73 | 70.44 | 68.93 | 69.04 | 1,169,496 | -0.52(-0.75%) |
Mar 14, 2019 | 69.93 | 70.10 | 68.31 | 69.56 | 911,973 | -0.59(-0.84%) |
Mar 13, 2019 | 71.14 | 71.48 | 69.89 | 70.15 | 899,769 | -0.90(-1.27%) |
Mar 12, 2019 | 72.12 | 72.37 | 70.64 | 71.05 | 753,962 | -0.97(-1.35%) |
Mar 11, 2019 | 71.09 | 72.07 | 70.39 | 72.02 | 422,515 | +0.79(+1.11%) |
Mar 08, 2019 | 70.67 | 71.27 | 70.32 | 71.23 | 349,105 | -0.17(-0.24%) |
Mar 07, 2019 | 71.26 | 71.54 | 69.97 | 71.41 | 625,978 | -0.07(-0.10%) |
Mar 06, 2019 | 72.82 | 73.01 | 70.83 | 71.48 | 1,032,254 | -1.42(-1.95%) |
Mar 05, 2019 | 73.04 | 73.74 | 72.82 | 72.90 | 876,548 | -0.34(-0.46%) |
Mar 04, 2019 | 73.00 | 73.88 | 72.43 | 73.24 | 767,034 | +0.49(+0.67%) |
Mar 01, 2019 | 72.04 | 72.98 | 71.73 | 72.76 | 846,985 | +1.37(+1.91%) |
Feb 28, 2019 | 71.69 | 71.73 | 70.90 | 71.39 | 555,256 | -0.50(-0.70%) |
Feb 27, 2019 | 72.19 | 72.50 | 71.43 | 71.89 | 634,428 | -0.31(-0.43%) |
Feb 26, 2019 | 72.09 | 72.97 | 70.98 | 72.21 | 1,191,170 | -0.66(-0.91%) |
Feb 25, 2019 | 75.22 | 75.67 | 72.71 | 72.87 | 1,578,584 | -1.72(-2.30%) |
Feb 22, 2019 | 72.92 | 74.68 | 72.63 | 74.58 | 893,634 | +1.80(+2.47%) |
Feb 21, 2019 | 73.78 | 74.28 | 72.40 | 72.78 | 607,407 | -1.05(-1.42%) |
Feb 20, 2019 | 73.16 | 74.02 | 72.77 | 73.83 | 602,726 | +0.94(+1.30%) |
Feb 19, 2019 | 72.22 | 73.29 | 71.89 | 72.89 | 698,065 | +0.62(+0.86%) |
Feb 15, 2019 | 71.89 | 72.70 | 71.56 | 72.26 | 670,743 | +0.93(+1.30%) |
Feb 14, 2019 | 71.64 | 72.36 | 71.17 | 71.33 | 711,588 | -0.75(-1.04%) |
Feb 13, 2019 | 71.96 | 72.87 | 71.72 | 72.09 | 528,443 | +0.42(+0.59%) |
Feb 12, 2019 | 70.40 | 72.53 | 70.19 | 71.67 | 665,902 | +2.09(+3.01%) |
Feb 11, 2019 | 69.48 | 69.88 | 69.04 | 69.57 | 831,517 | +0.42(+0.61%) |
Feb 08, 2019 | 69.23 | 70.20 | 68.95 | 69.15 | 722,373 | -0.75(-1.07%) |
Feb 07, 2019 | 69.97 | 70.06 | 68.32 | 69.90 | 881,843 | -0.37(-0.52%) |
Feb 06, 2019 | 69.03 | 70.35 | 68.93 | 70.27 | 736,199 | +0.94(+1.36%) |
Feb 05, 2019 | 68.62 | 69.47 | 68.14 | 69.33 | 766,440 | +0.59(+0.85%) |
Feb 04, 2019 | 68.48 | 68.74 | 67.76 | 68.74 | 1,239,032 | +0.34(+0.49%) |
Feb 01, 2019 | 68.27 | 69.35 | 67.79 | 68.40 | 1,027,509 | -0.22(-0.32%) |
Jan 31, 2019 | 67.28 | 69.29 | 66.53 | 68.62 | 1,607,898 | +2.08(+3.12%) |
Jan 30, 2019 | 70.25 | 70.39 | 65.39 | 66.55 | 2,353,248 | +1.66(+2.56%) |
Jan 29, 2019 | 64.74 | 65.06 | 64.14 | 64.88 | 902,613 | +0.65(+1.01%) |
Jan 28, 2019 | 63.05 | 64.32 | 62.24 | 64.23 | 1,222,517 | +0.05(+0.09%) |
Jan 25, 2019 | 64.15 | 64.70 | 63.42 | 64.18 | 895,830 | +1.15(+1.83%) |
Jan 24, 2019 | 62.54 | 63.57 | 62.00 | 63.03 | 994,254 | +0.77(+1.23%) |
Jan 23, 2019 | 64.12 | 64.43 | 61.64 | 62.26 | 934,728 | -1.32(-2.07%) |
Jan 22, 2019 | 65.41 | 65.56 | 63.47 | 63.57 | 963,283 | -2.94(-4.43%) |
Jan 18, 2019 | 65.12 | 67.00 | 64.64 | 66.52 | 967,575 | +1.97(+3.05%) |
Jan 17, 2019 | 62.06 | 65.28 | 62.00 | 64.55 | 1,146,874 | +1.88(+3.01%) |
Jan 16, 2019 | 61.73 | 62.78 | 61.69 | 62.67 | 368,373 | +0.80(+1.30%) |
Jan 15, 2019 | 61.67 | 62.09 | 60.62 | 61.86 | 400,539 | +0.06(+0.10%) |
Jan 14, 2019 | 61.64 | 62.34 | 61.04 | 61.80 | 1,050,604 | -0.74(-1.18%) |
Jan 11, 2019 | 62.26 | 62.87 | 61.13 | 62.54 | 600,319 | +0.02(+0.03%) |
Jan 10, 2019 | 61.12 | 62.54 | 60.65 | 62.52 | 821,161 | +1.99(+3.29%) |
Jan 09, 2019 | 60.35 | 61.28 | 60.04 | 60.53 | 556,628 | +0.49(+0.82%) |
Jan 08, 2019 | 58.78 | 60.32 | 58.38 | 60.04 | 925,763 | +2.22(+3.84%) |
Jan 07, 2019 | 57.40 | 58.93 | 56.85 | 57.81 | 670,807 | +0.42(+0.73%) |
Jan 04, 2019 | 55.98 | 57.64 | 55.28 | 57.39 | 997,761 | +2.78(+5.09%) |
Jan 03, 2019 | 55.78 | 55.93 | 53.98 | 54.61 | 583,924 | -1.68(-2.99%) |
Jan 02, 2019 | 54.98 | 56.44 | 54.42 | 56.30 | 563,906 | +0.24(+0.42%) |
Dec 31, 2018 | 55.46 | 56.10 | 55.23 | 56.06 | 623,505 | +0.93(+1.69%) |
Dec 28, 2018 | 55.65 | 56.28 | 54.24 | 55.13 | 740,091 | -0.31(-0.56%) |
Dec 27, 2018 | 53.98 | 55.45 | 52.64 | 55.44 | 921,312 | +0.38(+0.70%) |
Dec 26, 2018 | 52.38 | 55.11 | 51.63 | 55.05 | 538,401 | +2.97(+5.71%) |
Dec 24, 2018 | 53.51 | 53.85 | 52.04 | 52.08 | 447,423 | -1.97(-3.65%) |
Dec 21, 2018 | 55.32 | 56.46 | 53.94 | 54.06 | 2,158,808 | -1.36(-2.46%) |
Dec 20, 2018 | 56.62 | 57.22 | 54.76 | 55.42 | 1,195,969 | -1.34(-2.37%) |
Dec 19, 2018 | 59.32 | 60.35 | 56.56 | 56.76 | 773,745 | -2.34(-3.96%) |
Dec 18, 2018 | 58.82 | 60.05 | 58.41 | 59.10 | 966,555 | +0.91(+1.56%) |
Dec 17, 2018 | 58.81 | 59.50 | 57.68 | 58.20 | 1,298,515 | -0.34(-0.58%) |
Dec 14, 2018 | 57.49 | 59.22 | 57.49 | 58.54 | 1,250,072 | +0.21(+0.36%) |
Dec 13, 2018 | 59.47 | 60.15 | 58.13 | 58.33 | 749,488 | -0.70(-1.19%) |
Dec 12, 2018 | 59.23 | 60.76 | 58.91 | 59.03 | 678,672 | +0.98(+1.69%) |
Dec 11, 2018 | 59.33 | 60.21 | 57.20 | 58.05 | 1,092,857 | -0.24(-0.41%) |
Dec 10, 2018 | 59.29 | 59.65 | 57.19 | 58.29 | 1,977,551 | -2.63(-4.32%) |
Dec 07, 2018 | 62.32 | 63.38 | 60.57 | 60.92 | 1,033,633 | -1.34(-2.14%) |
Dec 06, 2018 | 60.38 | 62.54 | 60.10 | 62.26 | 1,088,850 | -0.06(-0.10%) |
Dec 04, 2018 | 65.20 | 65.39 | 62.25 | 62.32 | 999,182 | -3.11(-4.75%) |
Dec 03, 2018 | 66.77 | 67.33 | 64.96 | 65.43 | 941,027 | +0.21(+0.32%) |
Nov 30, 2018 | 62.88 | 65.34 | 62.88 | 65.22 | 1,072,459 | +1.60(+2.52%) |
Nov 29, 2018 | 64.40 | 64.85 | 63.19 | 63.62 | 1,093,886 | -1.08(-1.67%) |
Nov 28, 2018 | 62.71 | 64.79 | 60.81 | 64.70 | 948,540 | +2.86(+4.63%) |
Nov 27, 2018 | 62.50 | 62.93 | 61.42 | 61.84 | 1,096,556 | -1.15(-1.83%) |
Nov 26, 2018 | 62.53 | 63.90 | 62.53 | 62.99 | 1,476,944 | +1.23(+2.00%) |
Nov 23, 2018 | 60.66 | 62.63 | 60.66 | 61.76 | 333,133 | +0.39(+0.64%) |
Nov 21, 2018 | 61.36 | 61.36 | 61.36 | 0 | +1.66(+2.79%) | |
Nov 20, 2018 | 59.69 | 60.72 | 58.34 | 59.70 | 1,277,922 | -0.73(-1.21%) |
Nov 19, 2018 | 60.81 | 61.32 | 60.15 | 60.43 | 1,269,370 | -0.69(-1.12%) |
Nov 16, 2018 | 61.41 | 62.00 | 60.60 | 61.12 | 898,564 | -0.48(-0.79%) |
Nov 15, 2018 | 59.66 | 61.68 | 59.16 | 61.60 | 1,068,936 | +1.24(+2.05%) |
Nov 14, 2018 | 59.38 | 61.07 | 59.15 | 60.36 | 1,603,133 | +1.88(+3.21%) |
Nov 13, 2018 | 58.15 | 60.60 | 58.15 | 58.48 | 1,067,679 | +0.64(+1.10%) |
Nov 12, 2018 | 59.96 | 60.13 | 57.76 | 57.85 | 1,086,803 | -1.82(-3.05%) |
Nov 09, 2018 | 60.86 | 60.86 | 58.60 | 59.67 | 1,280,997 | -1.63(-2.66%) |
Nov 08, 2018 | 62.24 | 63.11 | 61.12 | 61.30 | 1,446,037 | -1.42(-2.27%) |
Nov 07, 2018 | 61.81 | 63.28 | 61.05 | 62.72 | 1,352,402 | +1.77(+2.90%) |
Nov 06, 2018 | 58.89 | 61.49 | 58.80 | 60.95 | 1,107,752 | +1.99(+3.38%) |
Nov 05, 2018 | 59.58 | 60.73 | 57.70 | 58.96 | 1,689,301 | +0.01(+0.02%) |
Nov 02, 2018 | 62.81 | 62.84 | 57.77 | 58.95 | 2,013,183 | -3.12(-5.03%) |
Nov 01, 2018 | 55.10 | 62.41 | 55.10 | 62.07 | 2,541,190 | +10.95(+21.41%) |
Oct 31, 2018 | 50.15 | 51.72 | 50.07 | 51.13 | 1,424,805 | +1.85(+3.75%) |
Oct 30, 2018 | 48.38 | 49.37 | 47.83 | 49.28 | 1,080,556 | +0.94(+1.94%) |
Oct 29, 2018 | 49.09 | 50.18 | 47.74 | 48.34 | 1,428,019 | +0.21(+0.44%) |
Oct 26, 2018 | 48.17 | 48.55 | 46.83 | 48.13 | 1,201,607 | -0.56(-1.14%) |
Oct 25, 2018 | 49.40 | 49.56 | 48.46 | 48.69 | 1,213,233 | +0.24(+0.49%) |
Oct 24, 2018 | 51.39 | 51.62 | 48.42 | 48.45 | 929,926 | -2.89(-5.62%) |
Oct 23, 2018 | 52.15 | 52.15 | 50.04 | 51.34 | 1,042,468 | -1.63(-3.08%) |
Oct 22, 2018 | 53.67 | 53.82 | 52.84 | 52.97 | 701,583 | -0.36(-0.68%) |
Oct 19, 2018 | 54.00 | 54.20 | 53.04 | 53.33 | 768,971 | -0.67(-1.25%) |
Oct 18, 2018 | 55.52 | 55.52 | 53.59 | 54.00 | 819,088 | -2.27(-4.03%) |
Oct 17, 2018 | 56.60 | 56.76 | 55.65 | 56.27 | 542,277 | -0.74(-1.29%) |
Oct 16, 2018 | 56.99 | 57.16 | 55.89 | 57.01 | 1,136,809 | +0.53(+0.94%) |
Oct 15, 2018 | 56.01 | 57.28 | 56.01 | 56.48 | 967,867 | +0.45(+0.80%) |
Oct 12, 2018 | 58.48 | 58.56 | 55.43 | 56.04 | 1,338,645 | -1.67(-2.89%) |
Oct 11, 2018 | 58.50 | 59.37 | 57.67 | 57.70 | 1,046,374 | -1.15(-1.95%) |
Oct 10, 2018 | 61.38 | 61.61 | 58.76 | 58.85 | 789,472 | -2.81(-4.56%) |
Oct 09, 2018 | 63.36 | 63.36 | 61.56 | 61.66 | 740,519 | -1.99(-3.13%) |
Oct 08, 2018 | 63.33 | 63.79 | 62.67 | 63.66 | 555,363 | -0.02(-0.03%) |
Oct 05, 2018 | 65.65 | 65.65 | 62.92 | 63.68 | 500,166 | -1.99(-3.02%) |
Oct 04, 2018 | 65.85 | 66.67 | 65.31 | 65.66 | 432,475 | -0.31(-0.47%) |
Oct 03, 2018 | 65.17 | 66.44 | 64.45 | 65.97 | 754,391 | +1.14(+1.76%) |
Oct 02, 2018 | 64.46 | 65.52 | 64.45 | 64.83 | 571,337 | +0.08(+0.13%) |
Oct 01, 2018 | 65.41 | 65.50 | 64.57 | 64.75 | 448,983 | -0.13(-0.20%) |
Sep 28, 2018 | 64.79 | 65.22 | 64.57 | 64.88 | 391,129 | -0.08(-0.13%) |
Sep 27, 2018 | 64.86 | 65.40 | 64.58 | 64.96 | 464,671 | +0.22(+0.34%) |
Sep 26, 2018 | 65.62 | 65.69 | 64.14 | 64.74 | 1,140,201 | -1.04(-1.58%) |
Sep 25, 2018 | 67.39 | 67.39 | 65.35 | 65.78 | 1,171,505 | -1.43(-2.13%) |
Sep 24, 2018 | 68.88 | 68.88 | 66.91 | 67.21 | 704,646 | -2.00(-2.89%) |
Sep 21, 2018 | 70.14 | 70.17 | 69.01 | 69.21 | 1,119,582 | -0.34(-0.48%) |
Sep 20, 2018 | 69.41 | 70.10 | 68.78 | 69.55 | 606,436 | +0.79(+1.15%) |
Sep 19, 2018 | 68.31 | 69.32 | 68.24 | 68.76 | 553,232 | +0.68(+1.00%) |
Sep 18, 2018 | 67.61 | 68.30 | 66.94 | 68.07 | 416,268 | +0.78(+1.16%) |
Sep 17, 2018 | 66.66 | 67.83 | 66.58 | 67.29 | 631,674 | +0.86(+1.29%) |
Sep 14, 2018 | 65.33 | 66.64 | 65.09 | 66.44 | 739,872 | +1.09(+1.67%) |
Sep 13, 2018 | 65.38 | 65.87 | 64.95 | 65.34 | 535,529 | +0.48(+0.74%) |
Sep 12, 2018 | 64.10 | 65.12 | 63.52 | 64.86 | 529,209 | +0.75(+1.16%) |
Sep 11, 2018 | 63.63 | 64.50 | 62.84 | 64.11 | 422,524 | +0.24(+0.37%) |
Sep 10, 2018 | 64.05 | 64.38 | 63.71 | 63.88 | 604,317 | +0.23(+0.36%) |
Sep 07, 2018 | 63.82 | 63.97 | 63.34 | 63.65 | 610,741 | -0.38(-0.60%) |
Sep 06, 2018 | 64.40 | 64.50 | 63.49 | 64.03 | 661,530 | -0.25(-0.38%) |
Sep 05, 2018 | 63.30 | 64.58 | 62.92 | 64.28 | 449,576 | +0.77(+1.22%) |
Sep 04, 2018 | 63.94 | 64.05 | 63.22 | 63.50 | 567,073 | -0.48(-0.75%) |
Aug 31, 2018 | 63.99 | 63.99 | 63.99 | 0 | +0.19(+0.30%) | |
Aug 30, 2018 | 65.13 | 65.22 | 63.67 | 63.79 | 466,562 | -1.44(-2.21%) |
Aug 29, 2018 | 64.97 | 65.58 | 64.64 | 65.23 | 593,600 | +0.29(+0.45%) |
Aug 28, 2018 | 65.03 | 65.31 | 64.42 | 64.94 | 627,919 | +0.05(+0.08%) |
Aug 27, 2018 | 64.06 | 65.28 | 64.06 | 64.89 | 483,140 | +1.24(+1.95%) |
Aug 24, 2018 | 63.28 | 63.75 | 62.56 | 63.65 | 471,616 | +0.69(+1.10%) |
Aug 23, 2018 | 63.13 | 63.48 | 62.61 | 62.96 | 692,912 | -0.27(-0.43%) |
Aug 22, 2018 | 64.53 | 64.53 | 63.03 | 63.23 | 1,002,661 | -1.42(-2.20%) |
Aug 21, 2018 | 64.09 | 64.98 | 63.87 | 64.65 | 827,493 | +0.60(+0.94%) |
Aug 20, 2018 | 64.51 | 64.91 | 64.00 | 64.05 | 585,292 | -0.28(-0.44%) |
Aug 17, 2018 | 63.03 | 64.53 | 62.99 | 64.33 | 774,242 | +1.28(+2.04%) |
Aug 16, 2018 | 62.38 | 63.64 | 62.37 | 63.05 | 962,651 | +1.19(+1.93%) |
Aug 15, 2018 | 63.02 | 63.07 | 60.81 | 61.85 | 755,476 | -1.63(-2.57%) |
Aug 14, 2018 | 63.83 | 64.13 | 63.44 | 63.48 | 479,600 | -0.03(-0.04%) |
Aug 13, 2018 | 63.87 | 64.33 | 63.23 | 63.51 | 610,850 | -0.37(-0.58%) |
Aug 10, 2018 | 64.95 | 65.08 | 63.76 | 63.88 | 617,250 | -1.49(-2.28%) |
Aug 09, 2018 | 66.48 | 66.48 | 65.25 | 65.37 | 451,388 | -1.12(-1.68%) |
Aug 08, 2018 | 67.93 | 67.93 | 65.98 | 66.49 | 888,279 | -1.52(-2.23%) |
Aug 07, 2018 | 67.44 | 68.69 | 67.21 | 68.00 | 1,171,787 | +0.98(+1.46%) |
Aug 06, 2018 | 65.97 | 67.50 | 65.71 | 67.02 | 760,398 | +1.26(+1.92%) |
Aug 03, 2018 | 65.95 | 66.13 | 64.86 | 65.76 | 541,113 | +0.03(+0.04%) |
Aug 02, 2018 | 64.62 | 66.27 | 64.16 | 65.74 | 1,477,489 | +0.69(+1.06%) |