Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 66.94 | 67.28 | 66.69 | 67.28 | 102,340 | +0.33(+0.49%) |
Apr 29, 2019 | 67.07 | 67.11 | 66.85 | 66.95 | 32,447 | -0.08(-0.12%) |
Apr 26, 2019 | 66.70 | 67.07 | 66.39 | 67.03 | 41,509 | +0.34(+0.51%) |
Apr 25, 2019 | 66.81 | 67.09 | 66.31 | 66.69 | 45,346 | -0.17(-0.25%) |
Apr 24, 2019 | 66.80 | 67.10 | 66.80 | 66.85 | 35,618 | +0.10(+0.15%) |
Apr 23, 2019 | 66.22 | 66.82 | 66.22 | 66.76 | 52,611 | +0.55(+0.84%) |
Apr 22, 2019 | 65.94 | 66.20 | 65.84 | 66.20 | 56,862 | +0.14(+0.21%) |
Apr 18, 2019 | 66.01 | 66.09 | 65.56 | 66.07 | 32,878 | +0.12(+0.18%) |
Apr 17, 2019 | 66.90 | 67.07 | 65.89 | 65.95 | 23,063 | -0.62(-0.94%) |
Apr 16, 2019 | 67.13 | 67.27 | 66.46 | 66.57 | 52,398 | -0.32(-0.48%) |
Apr 15, 2019 | 67.01 | 67.11 | 66.72 | 66.89 | 33,374 | -0.01(-0.01%) |
Apr 12, 2019 | 67.05 | 67.14 | 66.77 | 66.90 | 78,292 | +0.23(+0.35%) |
Apr 11, 2019 | 66.62 | 66.68 | 66.47 | 66.67 | 38,864 | +0.12(+0.18%) |
Apr 10, 2019 | 66.13 | 66.58 | 66.13 | 66.55 | 92,613 | +0.47(+0.71%) |
Apr 09, 2019 | 66.11 | 66.31 | 66.05 | 66.09 | 41,520 | -0.24(-0.37%) |
Apr 08, 2019 | 66.12 | 66.33 | 65.86 | 66.33 | 48,603 | +0.08(+0.12%) |
Apr 05, 2019 | 66.07 | 66.32 | 66.07 | 66.25 | 25,583 | +0.33(+0.50%) |
Apr 04, 2019 | 66.07 | 66.18 | 65.51 | 65.92 | 44,050 | -0.23(-0.35%) |
Apr 03, 2019 | 66.15 | 66.42 | 66.01 | 66.15 | 42,009 | +0.24(+0.37%) |
Apr 02, 2019 | 65.94 | 65.96 | 65.66 | 65.91 | 45,947 | +0.07(+0.11%) |
Apr 01, 2019 | 65.74 | 65.88 | 65.51 | 65.84 | 54,327 | +0.67(+1.03%) |
Mar 29, 2019 | 64.98 | 65.24 | 64.91 | 65.17 | 126,377 | +0.51(+0.78%) |
Mar 28, 2019 | 64.32 | 64.72 | 64.26 | 64.66 | 24,675 | +0.45(+0.70%) |
Mar 27, 2019 | 64.59 | 64.62 | 63.77 | 64.22 | 45,022 | -0.30(-0.47%) |
Mar 26, 2019 | 64.46 | 64.75 | 64.21 | 64.52 | 125,179 | +0.46(+0.71%) |
Mar 25, 2019 | 63.85 | 64.25 | 63.66 | 64.06 | 50,066 | +0.04(+0.06%) |
Mar 22, 2019 | 64.91 | 65.07 | 64.01 | 64.02 | 75,621 | -1.28(-1.96%) |
Mar 21, 2019 | 64.16 | 65.38 | 64.16 | 65.30 | 30,176 | +0.94(+1.46%) |
Mar 20, 2019 | 64.49 | 64.77 | 63.97 | 64.37 | 31,052 | -0.10(-0.15%) |
Mar 19, 2019 | 64.60 | 64.77 | 64.28 | 64.46 | 85,681 | +0.14(+0.21%) |
Mar 18, 2019 | 64.15 | 64.45 | 64.03 | 64.33 | 46,706 | +0.21(+0.32%) |
Mar 15, 2019 | 63.91 | 64.31 | 63.64 | 64.12 | 81,877 | +0.36(+0.56%) |
Mar 14, 2019 | 63.91 | 63.91 | 63.64 | 63.76 | 30,727 | -0.07(-0.11%) |
Mar 13, 2019 | 63.67 | 64.12 | 63.67 | 63.83 | 43,951 | +0.35(+0.55%) |
Mar 12, 2019 | 63.28 | 63.61 | 63.22 | 63.48 | 25,848 | +0.28(+0.45%) |
Mar 11, 2019 | 62.51 | 63.22 | 62.51 | 63.20 | 33,506 | +0.88(+1.42%) |
Mar 08, 2019 | 62.03 | 62.36 | 61.90 | 62.32 | 66,840 | -0.27(-0.43%) |
Mar 07, 2019 | 62.94 | 63.01 | 62.41 | 62.59 | 105,745 | -0.50(-0.78%) |
Mar 06, 2019 | 63.61 | 63.66 | 63.03 | 63.08 | 51,744 | -0.59(-0.93%) |
Mar 05, 2019 | 63.65 | 63.82 | 63.52 | 63.68 | 64,554 | -0.03(-0.05%) |
Mar 04, 2019 | 64.51 | 64.51 | 63.14 | 63.70 | 50,215 | -0.57(-0.89%) |
Mar 01, 2019 | 64.29 | 64.38 | 63.86 | 64.28 | 40,784 | +0.44(+0.68%) |
Feb 28, 2019 | 63.81 | 64.07 | 63.69 | 63.84 | 44,722 | +0.00(+0.00%) |
Feb 27, 2019 | 63.60 | 63.90 | 63.41 | 63.84 | 37,861 | +0.13(+0.20%) |
Feb 26, 2019 | 63.74 | 63.91 | 63.66 | 63.71 | 60,689 | -0.16(-0.24%) |
Feb 25, 2019 | 64.25 | 64.31 | 63.84 | 63.87 | 94,182 | +0.01(+0.02%) |
Feb 22, 2019 | 63.48 | 63.88 | 63.48 | 63.86 | 60,146 | +0.52(+0.82%) |
Feb 21, 2019 | 63.33 | 63.49 | 63.13 | 63.34 | 39,413 | -0.14(-0.23%) |
Feb 20, 2019 | 63.53 | 63.61 | 63.26 | 63.48 | 52,256 | +0.00(+0.00%) |
Feb 19, 2019 | 63.37 | 63.67 | 63.37 | 63.48 | 56,176 | +0.01(+0.02%) |
Feb 15, 2019 | 63.15 | 63.47 | 63.15 | 63.47 | 26,880 | +0.58(+0.93%) |
Feb 14, 2019 | 62.50 | 63.11 | 62.50 | 62.89 | 44,004 | +0.14(+0.22%) |
Feb 13, 2019 | 62.77 | 62.89 | 62.56 | 62.75 | 55,141 | +0.12(+0.19%) |
Feb 12, 2019 | 62.38 | 62.71 | 62.30 | 62.64 | 142,691 | +0.69(+1.11%) |
Feb 11, 2019 | 62.01 | 62.06 | 61.80 | 61.95 | 59,305 | +0.22(+0.36%) |
Feb 08, 2019 | 61.02 | 61.72 | 61.02 | 61.72 | 102,063 | +0.34(+0.55%) |
Feb 07, 2019 | 61.30 | 61.60 | 60.94 | 61.38 | 55,673 | -0.23(-0.38%) |
Feb 06, 2019 | 61.68 | 61.82 | 61.35 | 61.62 | 82,773 | -0.05(-0.08%) |
Feb 05, 2019 | 61.55 | 61.76 | 61.41 | 61.67 | 230,096 | +0.22(+0.36%) |
Feb 04, 2019 | 61.07 | 61.44 | 60.87 | 61.44 | 71,948 | +0.38(+0.62%) |
Feb 01, 2019 | 60.83 | 61.12 | 60.70 | 61.06 | 143,362 | +0.23(+0.38%) |
Jan 31, 2019 | 60.27 | 60.92 | 60.22 | 60.83 | 268,868 | +0.58(+0.97%) |
Jan 30, 2019 | 59.85 | 60.44 | 59.52 | 60.25 | 65,600 | +0.93(+1.57%) |
Jan 29, 2019 | 59.45 | 59.62 | 59.06 | 59.32 | 143,458 | -0.08(-0.13%) |
Jan 28, 2019 | 59.51 | 59.51 | 59.02 | 59.39 | 73,046 | -0.50(-0.83%) |
Jan 25, 2019 | 59.65 | 59.91 | 59.61 | 59.89 | 43,256 | +0.61(+1.03%) |
Jan 24, 2019 | 58.95 | 59.35 | 58.95 | 59.28 | 51,370 | +0.22(+0.38%) |
Jan 23, 2019 | 59.27 | 59.45 | 58.50 | 59.05 | 144,565 | +0.13(+0.21%) |
Jan 22, 2019 | 59.27 | 59.42 | 58.65 | 58.93 | 84,207 | -0.71(-1.19%) |
Jan 18, 2019 | 59.29 | 59.80 | 59.15 | 59.64 | 65,707 | +0.68(+1.15%) |
Jan 17, 2019 | 58.26 | 59.15 | 58.06 | 58.96 | 80,953 | +0.52(+0.90%) |
Jan 16, 2019 | 58.54 | 58.62 | 58.30 | 58.43 | 66,747 | +0.03(+0.05%) |
Jan 15, 2019 | 58.00 | 58.50 | 58.00 | 58.40 | 48,591 | +0.61(+1.06%) |
Jan 14, 2019 | 57.71 | 57.96 | 57.71 | 57.79 | 45,566 | -0.43(-0.73%) |
Jan 11, 2019 | 58.06 | 58.30 | 57.92 | 58.22 | 112,980 | -0.09(-0.15%) |
Jan 10, 2019 | 57.43 | 58.33 | 57.42 | 58.31 | 126,347 | +0.40(+0.69%) |
Jan 09, 2019 | 57.85 | 58.11 | 57.70 | 57.91 | 180,047 | +0.34(+0.59%) |
Jan 08, 2019 | 57.34 | 57.61 | 56.69 | 57.57 | 101,563 | +0.75(+1.32%) |
Jan 07, 2019 | 56.04 | 57.22 | 55.89 | 56.82 | 218,383 | +0.76(+1.35%) |
Jan 04, 2019 | 54.81 | 56.28 | 54.81 | 56.06 | 129,974 | +2.02(+3.74%) |
Jan 03, 2019 | 54.85 | 55.01 | 53.85 | 54.04 | 124,352 | -1.13(-2.04%) |
Jan 02, 2019 | 54.58 | 55.70 | 54.58 | 55.17 | 592,856 | -0.49(-0.87%) |
Dec 31, 2018 | 55.38 | 55.66 | 54.99 | 55.66 | 137,698 | +0.74(+1.34%) |
Dec 28, 2018 | 55.16 | 55.76 | 54.58 | 54.92 | 174,980 | -0.04(-0.07%) |
Dec 27, 2018 | 53.51 | 54.99 | 52.95 | 54.96 | 157,011 | +0.43(+0.78%) |
Dec 26, 2018 | 51.94 | 54.53 | 51.73 | 54.53 | 322,882 | +2.95(+5.72%) |
Dec 24, 2018 | 52.45 | 52.79 | 51.58 | 51.58 | 196,711 | -1.51(-2.84%) |
Dec 21, 2018 | 54.30 | 54.87 | 52.90 | 53.08 | 301,865 | -1.02(-1.88%) |
Dec 20, 2018 | 54.85 | 55.22 | 53.50 | 54.10 | 177,973 | -1.16(-2.09%) |
Dec 19, 2018 | 56.06 | 57.01 | 54.90 | 55.26 | 211,197 | -0.84(-1.51%) |
Dec 18, 2018 | 56.46 | 56.68 | 55.68 | 56.10 | 74,594 | +0.07(+0.12%) |
Dec 17, 2018 | 57.18 | 57.35 | 55.74 | 56.03 | 257,096 | -1.43(-2.48%) |
Dec 14, 2018 | 58.09 | 58.45 | 57.33 | 57.46 | 96,103 | -1.18(-2.02%) |
Dec 13, 2018 | 59.18 | 59.36 | 58.38 | 58.64 | 159,336 | -0.37(-0.62%) |
Dec 12, 2018 | 59.37 | 59.78 | 59.01 | 59.01 | 60,463 | +0.64(+1.10%) |
Dec 11, 2018 | 59.21 | 59.40 | 58.00 | 58.37 | 125,355 | -0.04(-0.07%) |
Dec 10, 2018 | 57.94 | 58.56 | 57.15 | 58.41 | 152,600 | +0.30(+0.52%) |
Dec 07, 2018 | 59.86 | 60.03 | 57.91 | 58.11 | 64,962 | -1.74(-2.90%) |
Dec 06, 2018 | 58.77 | 59.87 | 58.13 | 59.85 | 247,104 | -0.10(-0.16%) |
Dec 04, 2018 | 61.87 | 62.06 | 59.91 | 59.94 | 118,066 | -2.12(-3.42%) |
Dec 03, 2018 | 62.10 | 62.52 | 61.58 | 62.07 | 90,242 | +1.01(+1.65%) |
Nov 30, 2018 | 60.99 | 61.19 | 60.68 | 61.06 | 88,163 | +0.28(+0.46%) |
Nov 29, 2018 | 60.67 | 61.12 | 60.33 | 60.78 | 49,917 | +0.00(+0.00%) |
Nov 28, 2018 | 59.39 | 60.78 | 59.22 | 60.78 | 106,345 | +1.80(+3.06%) |
Nov 27, 2018 | 58.70 | 59.01 | 58.60 | 58.97 | 56,423 | -0.06(-0.10%) |
Nov 26, 2018 | 58.70 | 59.06 | 58.63 | 59.03 | 60,267 | +0.99(+1.70%) |
Nov 23, 2018 | 57.84 | 58.31 | 57.84 | 58.04 | 21,138 | -0.27(-0.47%) |
Nov 21, 2018 | 58.31 | 58.31 | 58.31 | 0 | +0.71(+1.23%) | |
Nov 20, 2018 | 57.47 | 58.43 | 57.17 | 57.61 | 199,953 | -1.19(-2.03%) |
Nov 19, 2018 | 60.51 | 60.51 | 58.76 | 58.80 | 77,411 | -1.86(-3.07%) |
Nov 16, 2018 | 60.20 | 60.84 | 60.12 | 60.66 | 44,236 | +0.05(+0.08%) |
Nov 15, 2018 | 59.58 | 60.77 | 59.13 | 60.61 | 36,741 | +0.76(+1.26%) |
Nov 14, 2018 | 60.97 | 61.05 | 59.53 | 59.86 | 50,018 | -0.58(-0.96%) |
Nov 13, 2018 | 60.68 | 61.24 | 60.25 | 60.44 | 49,184 | -0.13(-0.21%) |
Nov 12, 2018 | 61.91 | 61.91 | 60.52 | 60.56 | 40,834 | -1.48(-2.39%) |
Nov 09, 2018 | 62.27 | 62.27 | 61.54 | 62.05 | 67,952 | -0.67(-1.07%) |
Nov 08, 2018 | 62.76 | 63.08 | 62.57 | 62.72 | 39,345 | -0.30(-0.48%) |
Nov 07, 2018 | 62.03 | 63.04 | 62.03 | 63.02 | 95,320 | +1.61(+2.62%) |
Nov 06, 2018 | 61.18 | 61.53 | 60.99 | 61.41 | 33,425 | +0.27(+0.44%) |
Nov 05, 2018 | 61.31 | 61.31 | 60.60 | 61.14 | 71,604 | +0.04(+0.06%) |
Nov 02, 2018 | 61.58 | 62.00 | 60.55 | 61.10 | 94,350 | -0.20(-0.33%) |
Nov 01, 2018 | 60.70 | 61.39 | 60.35 | 61.30 | 92,123 | +0.78(+1.28%) |
Oct 31, 2018 | 60.21 | 61.22 | 60.21 | 60.52 | 71,608 | +1.08(+1.81%) |
Oct 30, 2018 | 58.15 | 59.45 | 58.11 | 59.45 | 832,164 | +1.19(+2.05%) |
Oct 29, 2018 | 59.79 | 60.08 | 57.44 | 58.26 | 270,810 | -0.72(-1.22%) |
Oct 26, 2018 | 58.93 | 59.72 | 58.15 | 58.97 | 80,326 | -1.14(-1.90%) |
Oct 25, 2018 | 59.40 | 60.58 | 59.08 | 60.12 | 124,099 | +1.00(+1.69%) |
Oct 24, 2018 | 61.61 | 61.83 | 59.12 | 59.12 | 39,357 | -2.57(-4.17%) |
Oct 23, 2018 | 61.25 | 61.92 | 60.31 | 61.69 | 95,200 | -0.77(-1.23%) |
Oct 22, 2018 | 62.46 | 62.62 | 61.87 | 62.45 | 28,897 | +0.30(+0.48%) |
Oct 19, 2018 | 63.20 | 63.43 | 62.15 | 62.15 | 39,080 | -0.63(-1.00%) |
Oct 18, 2018 | 63.66 | 63.73 | 62.44 | 62.78 | 64,476 | -1.21(-1.89%) |
Oct 17, 2018 | 64.24 | 64.24 | 63.35 | 64.00 | 122,373 | -0.23(-0.36%) |
Oct 16, 2018 | 63.06 | 64.33 | 63.06 | 64.23 | 40,951 | +1.64(+2.62%) |
Oct 15, 2018 | 62.95 | 63.07 | 62.51 | 62.59 | 61,812 | -0.33(-0.52%) |
Oct 12, 2018 | 62.96 | 63.36 | 62.06 | 62.92 | 104,249 | +1.32(+2.14%) |
Oct 11, 2018 | 62.44 | 63.19 | 61.58 | 61.60 | 56,045 | -1.17(-1.87%) |
Oct 10, 2018 | 65.70 | 65.70 | 62.77 | 62.77 | 111,554 | -2.83(-4.32%) |
Oct 09, 2018 | 65.51 | 66.07 | 65.46 | 65.61 | 40,620 | -0.04(-0.06%) |
Oct 08, 2018 | 66.16 | 66.26 | 65.02 | 65.65 | 22,948 | -0.85(-1.28%) |
Oct 05, 2018 | 66.94 | 67.17 | 65.87 | 66.50 | 53,722 | -0.41(-0.62%) |
Oct 04, 2018 | 67.71 | 67.71 | 66.57 | 66.91 | 185,515 | -1.10(-1.61%) |
Oct 03, 2018 | 68.19 | 68.22 | 67.79 | 68.01 | 84,152 | +0.16(+0.23%) |
Oct 02, 2018 | 68.23 | 68.42 | 67.82 | 67.85 | 40,407 | -0.62(-0.90%) |
Oct 01, 2018 | 68.57 | 68.79 | 68.27 | 68.47 | 231,403 | +0.22(+0.33%) |
Sep 28, 2018 | 68.22 | 68.54 | 68.20 | 68.24 | 69,087 | -0.11(-0.16%) |
Sep 27, 2018 | 68.39 | 68.46 | 68.23 | 68.35 | 30,657 | +0.18(+0.27%) |
Sep 26, 2018 | 68.53 | 68.74 | 68.10 | 68.17 | 54,072 | -0.16(-0.24%) |
Sep 25, 2018 | 68.22 | 68.45 | 68.21 | 68.33 | 32,901 | +0.23(+0.34%) |
Sep 24, 2018 | 67.74 | 68.20 | 67.74 | 68.10 | 35,399 | +0.08(+0.11%) |
Sep 21, 2018 | 68.36 | 68.44 | 68.00 | 68.02 | 39,493 | -0.18(-0.27%) |
Sep 20, 2018 | 68.09 | 68.28 | 68.03 | 68.21 | 32,032 | +0.38(+0.56%) |
Sep 19, 2018 | 68.11 | 68.11 | 67.60 | 67.83 | 27,647 | -0.33(-0.48%) |
Sep 18, 2018 | 67.82 | 68.29 | 67.82 | 68.16 | 30,234 | +0.53(+0.79%) |
Sep 17, 2018 | 68.30 | 68.30 | 67.58 | 67.62 | 49,082 | -0.85(-1.25%) |
Sep 14, 2018 | 68.20 | 68.60 | 68.20 | 68.48 | 29,593 | +0.37(+0.55%) |
Sep 13, 2018 | 68.07 | 68.49 | 68.07 | 68.10 | 89,283 | +0.17(+0.26%) |
Sep 12, 2018 | 67.88 | 68.00 | 67.22 | 67.93 | 27,240 | +0.14(+0.20%) |
Sep 11, 2018 | 67.73 | 67.90 | 67.33 | 67.79 | 30,120 | +0.29(+0.43%) |
Sep 10, 2018 | 67.29 | 67.54 | 67.22 | 67.50 | 25,615 | +0.45(+0.66%) |
Sep 07, 2018 | 66.87 | 67.51 | 66.68 | 67.06 | 33,533 | -0.17(-0.26%) |
Sep 06, 2018 | 67.72 | 67.72 | 67.01 | 67.23 | 27,546 | -0.17(-0.26%) |
Sep 05, 2018 | 68.01 | 68.01 | 67.07 | 67.41 | 22,823 | -0.83(-1.22%) |
Sep 04, 2018 | 67.85 | 68.25 | 67.82 | 68.24 | 99,035 | +0.16(+0.23%) |
Aug 31, 2018 | 68.08 | 68.08 | 68.08 | 0 | +0.09(+0.13%) | |
Aug 30, 2018 | 68.10 | 68.40 | 67.88 | 68.00 | 43,434 | -0.33(-0.48%) |
Aug 29, 2018 | 67.94 | 68.36 | 67.86 | 68.33 | 45,863 | +0.47(+0.69%) |
Aug 28, 2018 | 67.77 | 68.05 | 67.52 | 67.86 | 37,158 | +0.10(+0.14%) |
Aug 27, 2018 | 67.76 | 67.91 | 67.48 | 67.77 | 27,890 | +0.46(+0.68%) |
Aug 24, 2018 | 66.63 | 67.31 | 66.63 | 67.31 | 30,541 | +0.86(+1.30%) |
Aug 23, 2018 | 66.44 | 66.80 | 66.34 | 66.45 | 133,268 | +0.04(+0.06%) |
Aug 22, 2018 | 66.02 | 66.61 | 66.02 | 66.41 | 34,911 | +0.29(+0.44%) |
Aug 21, 2018 | 65.89 | 66.51 | 65.89 | 66.12 | 51,258 | +0.30(+0.46%) |
Aug 20, 2018 | 65.84 | 66.00 | 65.50 | 65.82 | 28,202 | +0.14(+0.21%) |
Aug 17, 2018 | 65.75 | 65.75 | 65.23 | 65.68 | 21,770 | +0.14(+0.21%) |
Aug 16, 2018 | 65.57 | 65.80 | 65.41 | 65.55 | 47,421 | +0.47(+0.71%) |
Aug 15, 2018 | 65.60 | 65.68 | 64.81 | 65.08 | 55,511 | -0.91(-1.38%) |
Aug 14, 2018 | 65.72 | 66.06 | 65.59 | 65.99 | 35,150 | +0.46(+0.70%) |
Aug 13, 2018 | 65.94 | 66.16 | 65.50 | 65.54 | 50,973 | -0.27(-0.41%) |
Aug 10, 2018 | 65.78 | 66.07 | 65.67 | 65.81 | 27,858 | -0.29(-0.44%) |
Aug 09, 2018 | 66.20 | 66.37 | 66.07 | 66.10 | 31,803 | +0.02(+0.03%) |
Aug 08, 2018 | 66.24 | 66.33 | 65.99 | 66.08 | 29,474 | +0.02(+0.03%) |
Aug 07, 2018 | 66.12 | 66.38 | 65.94 | 66.06 | 83,600 | +0.27(+0.41%) |
Aug 06, 2018 | 65.33 | 65.83 | 65.10 | 65.79 | 32,497 | +0.46(+0.70%) |
Aug 03, 2018 | 65.38 | 65.66 | 65.16 | 65.33 | 80,480 | -0.21(-0.33%) |
Aug 02, 2018 | 64.53 | 65.56 | 64.43 | 65.55 | 54,798 | +0.71(+1.09%) |
Aug 01, 2018 | 64.82 | 65.18 | 64.62 | 64.84 | 71,400 | -0.05(-0.07%) |
Jul 31, 2018 | 64.83 | 65.10 | 64.36 | 64.89 | 26,898 | +0.43(+0.66%) |
Jul 30, 2018 | 65.53 | 65.53 | 64.30 | 64.46 | 33,393 | -1.18(-1.80%) |
Jul 27, 2018 | 66.52 | 66.63 | 65.21 | 65.64 | 33,223 | -1.00(-1.50%) |
Jul 26, 2018 | 66.51 | 66.71 | 66.30 | 66.64 | 33,455 | -0.14(-0.20%) |
Jul 25, 2018 | 65.89 | 66.78 | 65.55 | 66.78 | 45,272 | +0.91(+1.38%) |
Jul 24, 2018 | 66.59 | 66.59 | 65.59 | 65.87 | 39,707 | -0.21(-0.32%) |
Jul 23, 2018 | 66.09 | 66.12 | 65.77 | 66.08 | 51,587 | -0.00(-0.01%) |
Jul 20, 2018 | 66.20 | 66.34 | 65.77 | 66.08 | 39,591 | -0.07(-0.10%) |
Jul 19, 2018 | 66.35 | 66.18 | 66.15 | 35,570 | -0.20(-0.31%) | |
Jul 18, 2018 | 66.25 | 66.37 | 65.98 | 66.35 | 54,386 | +0.19(+0.29%) |
Jul 17, 2018 | 65.52 | 66.20 | 65.44 | 66.16 | 46,191 | +0.50(+0.77%) |
Jul 16, 2018 | 65.93 | 65.95 | 65.57 | 65.65 | 25,025 | -0.24(-0.37%) |
Jul 13, 2018 | 66.14 | 66.18 | 65.87 | 65.89 | 86,031 | -0.15(-0.22%) |
Jul 12, 2018 | 65.48 | 66.04 | 65.45 | 66.04 | 38,510 | +0.77(+1.17%) |
Jul 11, 2018 | 65.24 | 65.53 | 65.08 | 65.27 | 35,327 | -0.40(-0.61%) |
Jul 10, 2018 | 65.54 | 65.84 | 65.43 | 65.67 | 38,140 | +0.14(+0.22%) |
Jul 09, 2018 | 65.22 | 65.53 | 65.06 | 65.53 | 38,163 | +0.62(+0.96%) |
Jul 06, 2018 | 64.26 | 65.01 | 64.26 | 64.91 | 87,521 | +0.63(+0.98%) |
Jul 05, 2018 | 64.23 | 64.30 | 63.71 | 64.28 | 43,280 | +0.56(+0.88%) |
Jul 03, 2018 | 63.71 | 63.71 | 63.71 | 0 | -0.44(-0.68%) | |
Jul 02, 2018 | 63.47 | 64.21 | 63.22 | 64.15 | 85,023 | +0.21(+0.33%) |
Jun 29, 2018 | 64.18 | 64.42 | 63.89 | 63.94 | 91,444 | +0.25(+0.39%) |
Jun 28, 2018 | 63.14 | 63.72 | 62.91 | 63.69 | 28,231 | +0.54(+0.85%) |
Jun 27, 2018 | 64.34 | 64.62 | 63.15 | 63.15 | 26,262 | -1.01(-1.57%) |
Jun 26, 2018 | 64.28 | 64.47 | 64.06 | 64.16 | 39,894 | +0.21(+0.33%) |
Jun 25, 2018 | 65.23 | 65.23 | 63.66 | 63.95 | 105,186 | -1.53(-2.34%) |
Jun 22, 2018 | 66.13 | 66.13 | 65.48 | 65.48 | 27,086 | -0.40(-0.60%) |
Jun 21, 2018 | 66.48 | 66.59 | 65.86 | 65.88 | 52,332 | -0.61(-0.92%) |
Jun 20, 2018 | 66.42 | 66.71 | 66.37 | 66.48 | 30,510 | +0.25(+0.38%) |
Jun 19, 2018 | 66.09 | 66.23 | 65.55 | 66.23 | 35,802 | -0.42(-0.62%) |
Jun 18, 2018 | 66.26 | 66.70 | 66.10 | 66.65 | 39,834 | +0.05(+0.07%) |
Jun 15, 2018 | 66.60 | 66.19 | 66.60 | 19,465 | -0.15(-0.23%) | |
Jun 14, 2018 | 66.86 | 66.87 | 66.54 | 66.76 | 25,317 | +0.32(+0.48%) |
Jun 13, 2018 | 66.71 | 66.84 | 66.39 | 66.44 | 24,732 | -0.14(-0.20%) |
Jun 12, 2018 | 66.29 | 66.58 | 66.25 | 66.57 | 37,228 | +0.42(+0.63%) |
Jun 11, 2018 | 66.17 | 66.30 | 66.02 | 66.15 | 20,217 | +0.05(+0.07%) |
Jun 08, 2018 | 65.72 | 66.11 | 65.51 | 66.11 | 31,280 | +0.39(+0.59%) |
Jun 07, 2018 | 66.24 | 66.26 | 65.37 | 65.72 | 21,991 | -0.40(-0.60%) |
Jun 06, 2018 | 66.15 | 65.60 | 66.12 | 24,239 | +0.54(+0.83%) | |
Jun 05, 2018 | 65.24 | 65.69 | 65.24 | 65.57 | 53,360 | +0.16(+0.25%) |
Jun 04, 2018 | 65.14 | 65.41 | 65.03 | 65.41 | 93,615 | +0.23(+0.36%) |
Jun 01, 2018 | 64.69 | 65.20 | 64.69 | 65.18 | 74,804 | +1.00(+1.55%) |
May 31, 2018 | 64.61 | 64.79 | 64.18 | 64.18 | 31,252 | -0.67(-1.03%) |
May 30, 2018 | 64.46 | 64.99 | 64.01 | 64.85 | 69,533 | +0.87(+1.36%) |
May 29, 2018 | 64.15 | 64.46 | 63.70 | 63.98 | 39,577 | -0.58(-0.90%) |
May 25, 2018 | 64.56 | 64.56 | 64.56 | 0 | -0.23(-0.36%) | |
May 24, 2018 | 64.58 | 64.85 | 64.29 | 64.79 | 45,794 | +0.23(+0.36%) |
May 23, 2018 | 63.96 | 64.56 | 63.91 | 64.56 | 33,405 | +0.34(+0.53%) |
May 22, 2018 | 64.91 | 64.91 | 64.18 | 64.22 | 99,998 | -0.46(-0.70%) |
May 21, 2018 | 64.78 | 64.91 | 64.46 | 64.67 | 27,152 | +0.44(+0.68%) |
May 18, 2018 | 64.04 | 64.29 | 63.99 | 64.24 | 45,445 | +0.21(+0.33%) |
May 17, 2018 | 64.11 | 64.35 | 63.87 | 64.02 | 34,497 | -0.09(-0.14%) |
May 16, 2018 | 64.12 | 64.28 | 63.91 | 64.11 | 87,292 | +0.34(+0.53%) |
May 15, 2018 | 63.95 | 63.95 | 63.56 | 63.77 | 30,612 | -0.33(-0.51%) |
May 14, 2018 | 64.71 | 64.80 | 64.03 | 64.10 | 50,937 | -0.32(-0.50%) |
May 11, 2018 | 64.32 | 64.63 | 64.20 | 64.42 | 135,320 | +0.16(+0.26%) |
May 10, 2018 | 63.90 | 64.40 | 63.90 | 64.26 | 47,189 | +0.59(+0.93%) |
May 09, 2018 | 63.27 | 63.78 | 63.01 | 63.67 | 31,980 | +0.68(+1.08%) |
May 08, 2018 | 62.45 | 62.99 | 62.45 | 62.99 | 26,285 | +0.41(+0.65%) |
May 07, 2018 | 62.45 | 62.84 | 62.44 | 62.58 | 26,400 | +0.49(+0.80%) |
May 04, 2018 | 61.11 | 62.34 | 60.92 | 62.09 | 25,907 | +0.69(+1.12%) |
May 03, 2018 | 61.00 | 61.57 | 60.33 | 61.40 | 38,714 | +0.19(+0.32%) |
May 02, 2018 | 61.53 | 61.76 | 61.08 | 61.21 | 30,915 | -0.45(-0.72%) |