Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 137.47 | 141.10 | 136.47 | 140.92 | 1,020,273 | +3.42(+2.49%) |
Apr 29, 2019 | 139.76 | 140.97 | 136.97 | 137.50 | 891,396 | -1.48(-1.06%) |
Apr 26, 2019 | 137.44 | 139.95 | 134.77 | 138.98 | 1,028,000 | +1.32(+0.96%) |
Apr 25, 2019 | 136.88 | 139.95 | 134.10 | 137.66 | 1,052,886 | +2.50(+1.85%) |
Apr 24, 2019 | 138.24 | 141.49 | 134.24 | 135.16 | 1,350,360 | -2.17(-1.58%) |
Apr 23, 2019 | 131.40 | 138.81 | 131.40 | 137.33 | 1,955,717 | +6.92(+5.31%) |
Apr 22, 2019 | 124.69 | 130.60 | 123.41 | 130.41 | 1,382,980 | +5.03(+4.01%) |
Apr 18, 2019 | 131.60 | 131.80 | 123.60 | 125.38 | 3,734,200 | -6.81(-5.15%) |
Apr 17, 2019 | 139.15 | 139.38 | 131.23 | 132.19 | 1,517,092 | -5.95(-4.31%) |
Apr 16, 2019 | 145.13 | 145.40 | 137.25 | 138.14 | 1,003,505 | -6.65(-4.59%) |
Apr 15, 2019 | 142.88 | 145.99 | 141.99 | 144.79 | 884,069 | +1.98(+1.39%) |
Apr 12, 2019 | 144.83 | 145.25 | 141.38 | 142.81 | 627,600 | -0.90(-0.63%) |
Apr 11, 2019 | 143.95 | 145.68 | 142.52 | 143.71 | 1,157,305 | +0.13(+0.09%) |
Apr 10, 2019 | 137.01 | 143.89 | 136.08 | 143.58 | 1,621,078 | +7.25(+5.32%) |
Apr 09, 2019 | 131.73 | 138.60 | 131.52 | 136.33 | 1,290,363 | +3.46(+2.60%) |
Apr 08, 2019 | 134.83 | 137.75 | 131.51 | 132.87 | 1,688,221 | -2.79(-2.06%) |
Apr 05, 2019 | 140.70 | 142.10 | 134.85 | 135.66 | 1,390,600 | -4.29(-3.07%) |
Apr 04, 2019 | 146.29 | 146.29 | 134.38 | 139.95 | 2,285,214 | -6.68(-4.56%) |
Apr 03, 2019 | 145.63 | 147.93 | 144.16 | 146.63 | 1,238,973 | +1.93(+1.33%) |
Apr 02, 2019 | 146.47 | 146.47 | 140.23 | 144.70 | 1,595,365 | -3.25(-2.20%) |
Apr 01, 2019 | 148.75 | 149.38 | 144.03 | 147.95 | 773,363 | +0.93(+0.63%) |
Mar 29, 2019 | 147.75 | 149.77 | 145.75 | 147.02 | 777,500 | +0.84(+0.57%) |
Mar 28, 2019 | 146.33 | 149.35 | 144.14 | 146.18 | 999,449 | +0.01(+0.01%) |
Mar 27, 2019 | 150.64 | 152.00 | 143.41 | 146.17 | 2,082,081 | -4.12(-2.74%) |
Mar 26, 2019 | 152.63 | 154.00 | 147.61 | 150.29 | 1,938,958 | -0.72(-0.48%) |
Mar 25, 2019 | 151.00 | 154.80 | 148.76 | 151.01 | 1,365,203 | -1.75(-1.15%) |
Mar 22, 2019 | 153.25 | 154.62 | 147.58 | 152.76 | 2,551,500 | -1.88(-1.22%) |
Mar 21, 2019 | 143.34 | 154.74 | 143.00 | 154.64 | 2,486,163 | +10.91(+7.59%) |
Mar 20, 2019 | 138.45 | 144.75 | 138.45 | 143.73 | 1,189,105 | +4.97(+3.58%) |
Mar 19, 2019 | 137.00 | 140.54 | 136.03 | 138.76 | 1,897,723 | +0.78(+0.57%) |
Mar 18, 2019 | 134.00 | 138.06 | 132.13 | 137.98 | 2,658,009 | +3.75(+2.79%) |
Mar 15, 2019 | 130.92 | 134.78 | 128.61 | 134.23 | 2,803,600 | +3.29(+2.51%) |
Mar 14, 2019 | 126.94 | 134.40 | 120.46 | 130.94 | 10,474,879 | +26.68(+25.59%) |
Mar 13, 2019 | 105.07 | 107.75 | 103.53 | 104.26 | 2,075,091 | -0.62(-0.59%) |
Mar 12, 2019 | 104.58 | 106.08 | 102.20 | 104.88 | 743,886 | +0.31(+0.30%) |
Mar 11, 2019 | 100.75 | 105.33 | 100.62 | 104.57 | 1,314,336 | +4.77(+4.78%) |
Mar 08, 2019 | 96.99 | 101.34 | 96.00 | 99.80 | 904,100 | +0.34(+0.34%) |
Mar 07, 2019 | 96.80 | 100.56 | 96.50 | 99.46 | 1,284,882 | +2.37(+2.44%) |
Mar 06, 2019 | 101.35 | 102.00 | 95.50 | 97.09 | 1,627,877 | -3.94(-3.90%) |
Mar 05, 2019 | 96.79 | 101.20 | 96.08 | 101.03 | 979,036 | +4.26(+4.40%) |
Mar 04, 2019 | 105.70 | 107.25 | 95.30 | 96.77 | 1,640,493 | -7.39(-7.09%) |
Mar 01, 2019 | 100.94 | 105.20 | 100.34 | 104.16 | 944,700 | +2.60(+2.56%) |
Feb 28, 2019 | 100.47 | 104.28 | 100.15 | 101.56 | 843,438 | +1.08(+1.07%) |
Feb 27, 2019 | 97.19 | 101.25 | 97.07 | 100.48 | 1,023,480 | +2.21(+2.25%) |
Feb 26, 2019 | 107.24 | 107.24 | 96.18 | 98.27 | 3,329,353 | -9.65(-8.94%) |
Feb 25, 2019 | 107.26 | 109.97 | 106.36 | 107.92 | 827,154 | +1.71(+1.61%) |
Feb 22, 2019 | 103.72 | 106.53 | 103.67 | 106.21 | 916,000 | +3.10(+3.01%) |
Feb 21, 2019 | 100.65 | 103.49 | 98.52 | 103.11 | 572,517 | +2.62(+2.61%) |
Feb 20, 2019 | 100.00 | 102.98 | 100.00 | 100.49 | 548,031 | +0.47(+0.47%) |
Feb 19, 2019 | 100.40 | 101.87 | 99.27 | 100.02 | 695,805 | -0.28(-0.28%) |
Feb 15, 2019 | 99.79 | 100.73 | 98.33 | 100.30 | 716,900 | +1.01(+1.02%) |
Feb 14, 2019 | 97.75 | 100.70 | 97.23 | 99.29 | 759,663 | +1.00(+1.02%) |
Feb 13, 2019 | 101.38 | 101.80 | 97.87 | 98.29 | 649,611 | -1.97(-1.96%) |
Feb 12, 2019 | 100.00 | 101.89 | 99.02 | 100.26 | 581,507 | +0.97(+0.98%) |
Feb 11, 2019 | 99.21 | 99.89 | 97.02 | 99.29 | 584,821 | +0.94(+0.96%) |
Feb 08, 2019 | 94.61 | 98.90 | 94.00 | 98.35 | 584,100 | +2.48(+2.59%) |
Feb 07, 2019 | 93.85 | 96.51 | 92.78 | 95.87 | 582,606 | +0.80(+0.84%) |
Feb 06, 2019 | 97.73 | 98.25 | 93.25 | 95.07 | 851,393 | -2.02(-2.08%) |
Feb 05, 2019 | 96.13 | 97.48 | 94.70 | 97.09 | 821,046 | +1.82(+1.91%) |
Feb 04, 2019 | 92.87 | 96.68 | 92.46 | 95.27 | 1,022,705 | +2.60(+2.81%) |
Feb 01, 2019 | 91.02 | 93.23 | 88.35 | 92.67 | 690,400 | +0.31(+0.34%) |
Jan 31, 2019 | 88.50 | 92.62 | 88.31 | 92.36 | 1,033,777 | +4.17(+4.73%) |
Jan 30, 2019 | 88.06 | 89.88 | 86.51 | 88.19 | 662,765 | +1.20(+1.38%) |
Jan 29, 2019 | 88.56 | 89.47 | 86.81 | 86.99 | 920,535 | -1.40(-1.58%) |
Jan 28, 2019 | 84.35 | 88.85 | 84.13 | 88.39 | 786,736 | +1.49(+1.71%) |
Jan 25, 2019 | 84.90 | 87.09 | 83.30 | 86.90 | 808,900 | +2.63(+3.12%) |
Jan 24, 2019 | 83.82 | 84.87 | 83.25 | 84.27 | 671,389 | +0.18(+0.21%) |
Jan 23, 2019 | 82.00 | 86.22 | 81.68 | 84.09 | 1,408,941 | +2.86(+3.52%) |
Jan 22, 2019 | 78.85 | 81.92 | 77.74 | 81.23 | 927,888 | +0.89(+1.11%) |
Jan 18, 2019 | 76.09 | 80.57 | 76.09 | 80.34 | 1,404,200 | +4.74(+6.27%) |
Jan 17, 2019 | 72.72 | 76.91 | 72.00 | 75.60 | 1,001,213 | +1.55(+2.09%) |
Jan 16, 2019 | 78.26 | 78.87 | 73.85 | 74.05 | 1,002,591 | -4.35(-5.55%) |
Jan 15, 2019 | 73.86 | 78.74 | 73.80 | 78.40 | 1,254,386 | +4.66(+6.32%) |
Jan 14, 2019 | 73.62 | 73.91 | 70.66 | 73.74 | 1,559,511 | -0.74(-0.99%) |
Jan 11, 2019 | 75.20 | 78.24 | 73.57 | 74.48 | 1,948,200 | -0.72(-0.96%) |
Jan 10, 2019 | 77.82 | 81.50 | 72.91 | 75.20 | 5,912,834 | -11.42(-13.18%) |
Jan 09, 2019 | 89.10 | 89.50 | 84.36 | 86.62 | 1,957,262 | -3.37(-3.74%) |
Jan 08, 2019 | 88.00 | 90.59 | 85.08 | 89.99 | 1,414,261 | +4.29(+5.01%) |
Jan 07, 2019 | 83.05 | 89.20 | 82.75 | 85.70 | 1,158,938 | +3.97(+4.86%) |
Jan 04, 2019 | 77.85 | 83.89 | 77.30 | 81.73 | 1,214,900 | +5.84(+7.70%) |
Jan 03, 2019 | 77.70 | 79.50 | 75.00 | 75.89 | 1,157,833 | -4.06(-5.08%) |
Jan 02, 2019 | 81.40 | 82.58 | 78.11 | 79.95 | 1,324,562 | -3.79(-4.53%) |
Dec 31, 2018 | 81.99 | 86.00 | 81.99 | 83.74 | 1,333,700 | +3.24(+4.02%) |
Dec 28, 2018 | 83.45 | 83.50 | 78.78 | 80.50 | 1,009,700 | -1.79(-2.18%) |
Dec 27, 2018 | 77.78 | 83.41 | 77.00 | 82.29 | 850,502 | +2.60(+3.26%) |
Dec 26, 2018 | 72.86 | 79.85 | 72.86 | 79.69 | 979,612 | +7.91(+11.02%) |
Dec 24, 2018 | 70.48 | 74.80 | 70.11 | 71.78 | 627,200 | -1.17(-1.60%) |
Dec 21, 2018 | 80.53 | 80.83 | 70.10 | 72.95 | 2,817,800 | -6.82(-8.55%) |
Dec 20, 2018 | 84.33 | 86.61 | 75.91 | 79.77 | 1,934,350 | -5.78(-6.76%) |
Dec 19, 2018 | 84.51 | 88.52 | 83.02 | 85.55 | 1,269,517 | +1.16(+1.37%) |
Dec 18, 2018 | 84.35 | 86.50 | 82.20 | 84.39 | 1,302,931 | +1.51(+1.82%) |
Dec 17, 2018 | 89.35 | 89.35 | 82.12 | 82.88 | 1,822,482 | -7.70(-8.50%) |
Dec 14, 2018 | 87.43 | 91.19 | 86.05 | 90.58 | 864,500 | +1.02(+1.14%) |
Dec 13, 2018 | 90.34 | 91.95 | 87.59 | 89.56 | 995,623 | +0.50(+0.56%) |
Dec 12, 2018 | 86.76 | 92.76 | 86.76 | 89.06 | 1,403,742 | +3.91(+4.59%) |
Dec 11, 2018 | 85.64 | 86.18 | 83.50 | 85.15 | 849,620 | +2.10(+2.53%) |
Dec 10, 2018 | 83.60 | 86.71 | 79.13 | 83.05 | 1,538,568 | -1.30(-1.54%) |
Dec 07, 2018 | 90.26 | 93.23 | 82.72 | 84.35 | 1,460,600 | -6.39(-7.04%) |
Dec 06, 2018 | 83.00 | 92.03 | 80.30 | 90.74 | 3,474,318 | +7.01(+8.37%) |
Dec 04, 2018 | 83.68 | 88.27 | 82.14 | 83.73 | 2,734,900 | -1.25(-1.47%) |
Dec 03, 2018 | 86.00 | 86.18 | 82.67 | 84.98 | 2,136,579 | +2.08(+2.51%) |
Nov 30, 2018 | 83.34 | 84.95 | 79.32 | 82.90 | 1,745,000 | +1.00(+1.22%) |
Nov 29, 2018 | 83.09 | 84.78 | 81.48 | 81.90 | 1,324,924 | -2.09(-2.49%) |
Nov 28, 2018 | 80.81 | 84.79 | 80.28 | 83.99 | 1,052,395 | +4.44(+5.58%) |
Nov 27, 2018 | 79.09 | 80.64 | 78.64 | 79.55 | 559,639 | -1.01(-1.25%) |
Nov 26, 2018 | 78.50 | 80.77 | 76.50 | 80.56 | 1,122,507 | +4.44(+5.83%) |
Nov 23, 2018 | 72.67 | 77.68 | 72.00 | 76.12 | 511,200 | +2.17(+2.93%) |
Nov 21, 2018 | 73.95 | 73.95 | 73.95 | 0 | +3.89(+5.55%) | |
Nov 20, 2018 | 68.52 | 71.38 | 65.62 | 70.06 | 1,820,307 | -3.19(-4.35%) |
Nov 19, 2018 | 82.18 | 82.62 | 71.05 | 73.25 | 1,789,324 | -9.65(-11.64%) |
Nov 16, 2018 | 78.74 | 84.53 | 77.94 | 82.90 | 2,037,100 | +3.66(+4.62%) |
Nov 15, 2018 | 71.58 | 80.64 | 71.20 | 79.24 | 1,462,172 | +7.42(+10.33%) |
Nov 14, 2018 | 70.49 | 75.71 | 70.30 | 71.82 | 1,410,167 | +2.47(+3.56%) |
Nov 13, 2018 | 69.53 | 72.25 | 68.26 | 69.35 | 901,618 | -0.48(-0.69%) |
Nov 12, 2018 | 74.40 | 74.40 | 68.33 | 69.83 | 1,173,341 | -5.59(-7.41%) |
Nov 09, 2018 | 81.93 | 81.93 | 72.00 | 75.42 | 1,671,600 | -5.93(-7.29%) |
Nov 08, 2018 | 82.72 | 85.78 | 80.68 | 81.35 | 1,341,747 | -0.75(-0.91%) |
Nov 07, 2018 | 78.89 | 84.03 | 78.00 | 82.10 | 1,500,794 | +6.04(+7.94%) |
Nov 06, 2018 | 77.96 | 80.00 | 75.64 | 76.06 | 672,441 | -2.07(-2.65%) |
Nov 05, 2018 | 79.56 | 79.56 | 75.90 | 78.13 | 730,360 | -1.56(-1.96%) |
Nov 02, 2018 | 80.50 | 81.22 | 79.24 | 79.69 | 781,500 | -1.22(-1.51%) |
Nov 01, 2018 | 81.50 | 81.99 | 77.63 | 80.91 | 1,068,059 | -0.59(-0.72%) |
Oct 31, 2018 | 79.07 | 84.50 | 79.07 | 81.50 | 1,659,758 | +4.21(+5.45%) |
Oct 30, 2018 | 74.00 | 77.77 | 71.43 | 77.29 | 1,567,285 | +3.69(+5.01%) |
Oct 29, 2018 | 74.63 | 75.96 | 71.89 | 73.60 | 1,394,607 | +2.34(+3.28%) |
Oct 26, 2018 | 68.87 | 73.30 | 68.25 | 71.26 | 1,188,600 | -1.26(-1.74%) |
Oct 25, 2018 | 67.08 | 72.77 | 67.00 | 72.52 | 1,081,802 | +5.53(+8.25%) |
Oct 24, 2018 | 70.87 | 71.89 | 66.65 | 66.99 | 1,117,882 | -4.27(-5.99%) |
Oct 23, 2018 | 67.18 | 71.71 | 66.21 | 71.26 | 1,006,190 | +2.12(+3.07%) |
Oct 22, 2018 | 65.55 | 69.46 | 64.86 | 69.14 | 668,970 | +4.10(+6.30%) |
Oct 19, 2018 | 70.19 | 70.79 | 64.42 | 65.04 | 1,489,300 | -3.75(-5.45%) |
Oct 18, 2018 | 69.61 | 70.24 | 67.30 | 68.79 | 891,479 | -1.74(-2.47%) |
Oct 17, 2018 | 71.90 | 71.92 | 67.98 | 70.53 | 665,502 | +0.23(+0.33%) |
Oct 16, 2018 | 66.23 | 71.33 | 65.36 | 70.30 | 1,131,548 | +5.16(+7.92%) |
Oct 15, 2018 | 65.00 | 66.34 | 63.44 | 65.14 | 738,802 | +0.45(+0.70%) |
Oct 12, 2018 | 66.00 | 67.00 | 63.92 | 64.69 | 1,071,500 | +1.59(+2.52%) |
Oct 11, 2018 | 62.71 | 66.70 | 62.30 | 63.10 | 1,419,682 | -1.10(-1.71%) |
Oct 10, 2018 | 67.64 | 67.71 | 63.40 | 64.20 | 1,423,957 | -3.97(-5.82%) |
Oct 09, 2018 | 70.12 | 71.17 | 66.87 | 68.17 | 1,260,067 | -2.69(-3.80%) |
Oct 08, 2018 | 72.28 | 73.38 | 69.01 | 70.86 | 881,355 | -1.89(-2.60%) |
Oct 05, 2018 | 72.96 | 74.88 | 70.81 | 72.75 | 829,300 | -1.20(-1.62%) |
Oct 04, 2018 | 75.66 | 76.40 | 72.02 | 73.95 | 1,067,221 | -2.25(-2.95%) |
Oct 03, 2018 | 76.01 | 76.83 | 74.60 | 76.20 | 801,919 | +0.09(+0.12%) |
Oct 02, 2018 | 75.24 | 76.75 | 74.02 | 76.11 | 1,624,882 | -2.75(-3.49%) |
Oct 01, 2018 | 81.51 | 82.10 | 78.51 | 78.86 | 720,191 | -2.69(-3.30%) |
Sep 28, 2018 | 80.15 | 81.68 | 79.86 | 81.55 | 628,300 | +1.18(+1.47%) |
Sep 27, 2018 | 83.41 | 84.00 | 78.50 | 80.37 | 1,325,893 | -2.98(-3.58%) |
Sep 26, 2018 | 84.00 | 84.64 | 83.00 | 83.35 | 679,412 | -0.66(-0.79%) |
Sep 25, 2018 | 82.63 | 84.27 | 81.88 | 84.01 | 810,473 | +1.76(+2.14%) |
Sep 24, 2018 | 80.19 | 83.62 | 80.07 | 82.25 | 920,769 | +0.95(+1.17%) |
Sep 21, 2018 | 83.00 | 83.00 | 80.09 | 81.30 | 900,400 | -0.88(-1.07%) |
Sep 20, 2018 | 83.00 | 83.15 | 81.01 | 82.18 | 665,498 | -0.82(-0.99%) |
Sep 19, 2018 | 83.40 | 84.35 | 80.78 | 83.00 | 779,520 | -0.56(-0.67%) |
Sep 18, 2018 | 81.00 | 83.69 | 80.98 | 83.56 | 938,430 | +1.98(+2.43%) |
Sep 17, 2018 | 82.46 | 82.89 | 80.25 | 81.58 | 765,648 | -0.41(-0.50%) |
Sep 14, 2018 | 80.60 | 82.16 | 80.56 | 81.99 | 685,000 | +0.79(+0.97%) |
Sep 13, 2018 | 82.06 | 83.00 | 80.56 | 81.20 | 677,479 | -0.74(-0.90%) |
Sep 12, 2018 | 84.00 | 85.25 | 79.51 | 81.94 | 1,818,936 | -2.83(-3.34%) |
Sep 11, 2018 | 82.44 | 85.25 | 81.67 | 84.77 | 1,296,671 | +1.47(+1.76%) |
Sep 10, 2018 | 78.56 | 83.42 | 77.96 | 83.30 | 1,398,196 | +3.36(+4.20%) |
Sep 07, 2018 | 78.40 | 81.93 | 76.01 | 79.94 | 1,700,100 | +1.29(+1.64%) |
Sep 06, 2018 | 73.50 | 79.11 | 70.55 | 78.65 | 2,454,453 | +6.61(+9.18%) |
Sep 05, 2018 | 73.73 | 74.19 | 69.77 | 72.04 | 1,842,431 | -1.61(-2.19%) |
Sep 04, 2018 | 73.12 | 74.43 | 70.06 | 73.65 | 1,009,490 | +1.69(+2.35%) |
Aug 31, 2018 | 71.96 | 71.96 | 71.96 | 0 | +1.77(+2.52%) | |
Aug 30, 2018 | 71.95 | 72.47 | 69.52 | 70.19 | 835,959 | -1.72(-2.39%) |
Aug 29, 2018 | 72.34 | 73.71 | 71.52 | 71.91 | 724,291 | +0.05(+0.07%) |
Aug 28, 2018 | 71.08 | 71.96 | 70.00 | 71.86 | 333,219 | +1.04(+1.47%) |
Aug 27, 2018 | 71.64 | 72.27 | 69.65 | 70.82 | 612,275 | +0.59(+0.84%) |
Aug 24, 2018 | 68.99 | 70.85 | 68.50 | 70.23 | 847,300 | +1.98(+2.90%) |
Aug 23, 2018 | 66.99 | 69.60 | 66.75 | 68.25 | 699,136 | +1.80(+2.71%) |
Aug 22, 2018 | 65.22 | 66.64 | 65.22 | 66.45 | 455,866 | +1.46(+2.25%) |
Aug 21, 2018 | 65.08 | 66.03 | 64.98 | 64.99 | 404,595 | -0.01(-0.02%) |
Aug 20, 2018 | 64.54 | 65.89 | 64.25 | 65.00 | 384,238 | +0.25(+0.39%) |
Aug 17, 2018 | 64.43 | 64.91 | 63.51 | 64.75 | 433,400 | +0.68(+1.06%) |
Aug 16, 2018 | 64.48 | 64.49 | 63.06 | 64.07 | 361,886 | +0.39(+0.61%) |
Aug 15, 2018 | 63.90 | 64.68 | 62.83 | 63.68 | 659,425 | -0.54(-0.84%) |
Aug 14, 2018 | 63.04 | 64.89 | 62.03 | 64.22 | 595,078 | +1.23(+1.95%) |
Aug 13, 2018 | 63.80 | 65.94 | 62.87 | 62.99 | 840,715 | -0.11(-0.17%) |
Aug 10, 2018 | 61.05 | 63.16 | 60.56 | 63.10 | 838,800 | +1.52(+2.47%) |
Aug 09, 2018 | 60.24 | 61.95 | 60.12 | 61.58 | 646,665 | +1.55(+2.58%) |
Aug 08, 2018 | 60.26 | 60.71 | 59.01 | 60.03 | 557,427 | -0.14(-0.23%) |
Aug 07, 2018 | 59.10 | 60.36 | 58.51 | 60.17 | 585,978 | +1.30(+2.21%) |
Aug 06, 2018 | 58.00 | 59.13 | 57.27 | 58.87 | 502,472 | +0.98(+1.69%) |
Aug 03, 2018 | 58.37 | 58.46 | 56.21 | 57.89 | 585,500 | -0.32(-0.55%) |
Aug 02, 2018 | 53.84 | 58.49 | 53.80 | 58.21 | 1,114,245 | +4.12(+7.62%) |
Aug 01, 2018 | 54.00 | 54.77 | 53.32 | 54.09 | 1,156,907 | -0.02(-0.04%) |
Jul 31, 2018 | 55.65 | 56.68 | 53.20 | 54.11 | 1,520,982 | -1.38(-2.49%) |
Jul 30, 2018 | 59.76 | 59.80 | 53.81 | 55.49 | 1,504,904 | -4.07(-6.83%) |
Jul 27, 2018 | 61.90 | 62.01 | 57.40 | 59.56 | 1,309,500 | -1.82(-2.97%) |
Jul 26, 2018 | 60.01 | 61.90 | 59.51 | 61.38 | 759,867 | +0.82(+1.35%) |
Jul 25, 2018 | 58.51 | 61.00 | 58.51 | 60.56 | 897,867 | +1.75(+2.98%) |
Jul 24, 2018 | 59.28 | 60.11 | 55.71 | 58.81 | 1,633,048 | -0.14(-0.24%) |
Jul 23, 2018 | 57.93 | 59.50 | 57.32 | 58.95 | 944,886 | +1.20(+2.08%) |
Jul 20, 2018 | 57.92 | 58.00 | 56.63 | 57.75 | 480,313 | +0.04(+0.07%) |
Jul 19, 2018 | 56.74 | 57.98 | 56.20 | 57.71 | 493,456 | +0.00(+0.00%) |
Jul 18, 2018 | 58.04 | 58.20 | 56.36 | 57.71 | 703,669 | -0.01(-0.02%) |
Jul 17, 2018 | 56.23 | 57.90 | 56.00 | 57.72 | 693,893 | +1.03(+1.82%) |
Jul 16, 2018 | 57.17 | 57.87 | 56.12 | 56.69 | 659,979 | -0.25(-0.44%) |
Jul 13, 2018 | 56.94 | 1,532,757 | -0.94(-1.62%) | |||
Jul 12, 2018 | 54.00 | 58.90 | 54.00 | 57.88 | 1,316,055 | +4.64(+8.72%) |
Jul 11, 2018 | 52.30 | 53.32 | 52.30 | 53.24 | 396,890 | +0.45(+0.85%) |
Jul 10, 2018 | 53.59 | 53.73 | 52.33 | 52.79 | 790,781 | -0.12(-0.23%) |
Jul 09, 2018 | 52.01 | 52.92 | 50.70 | 52.91 | 1,341,151 | +1.00(+1.93%) |
Jul 06, 2018 | 51.30 | 52.49 | 51.14 | 51.91 | 521,857 | +0.73(+1.43%) |
Jul 05, 2018 | 50.97 | 52.15 | 50.70 | 51.18 | 512,735 | +0.95(+1.89%) |
Jul 03, 2018 | 50.23 | 50.23 | 50.23 | 0 | +0.20(+0.40%) | |
Jul 02, 2018 | 49.40 | 50.33 | 48.33 | 50.03 | 579,958 | +0.40(+0.81%) |
Jun 29, 2018 | 49.78 | 50.57 | 48.79 | 49.63 | 744,419 | +0.42(+0.85%) |
Jun 28, 2018 | 48.11 | 50.08 | 47.69 | 49.21 | 934,473 | +1.21(+2.52%) |
Jun 27, 2018 | 51.47 | 52.50 | 47.82 | 48.00 | 1,881,935 | -3.52(-6.83%) |
Jun 26, 2018 | 52.77 | 53.05 | 51.41 | 51.52 | 1,492,968 | -1.93(-3.61%) |
Jun 25, 2018 | 54.97 | 55.35 | 51.35 | 53.45 | 1,554,640 | -3.49(-6.13%) |
Jun 22, 2018 | 57.00 | 57.33 | 54.82 | 56.94 | 840,877 | +0.08(+0.14%) |
Jun 21, 2018 | 58.20 | 58.51 | 54.52 | 56.86 | 1,055,819 | -1.56(-2.67%) |
Jun 20, 2018 | 58.89 | 59.48 | 58.35 | 58.42 | 614,079 | -0.37(-0.63%) |
Jun 19, 2018 | 57.93 | 58.88 | 57.03 | 58.79 | 1,273,392 | -0.41(-0.69%) |
Jun 18, 2018 | 58.26 | 59.44 | 57.28 | 59.20 | 882,778 | -0.03(-0.05%) |
Jun 15, 2018 | 59.53 | 58.61 | 59.23 | 1,238,543 | +0.62(+1.06%) | |
Jun 14, 2018 | 57.20 | 59.54 | 57.10 | 58.61 | 968,684 | +1.40(+2.45%) |
Jun 13, 2018 | 57.00 | 57.91 | 55.25 | 57.21 | 1,256,754 | +0.98(+1.74%) |
Jun 12, 2018 | 54.18 | 57.35 | 54.01 | 56.23 | 1,613,756 | +2.37(+4.40%) |
Jun 11, 2018 | 51.02 | 54.24 | 50.61 | 53.86 | 1,846,560 | +1.94(+3.74%) |
Jun 08, 2018 | 49.54 | 54.03 | 49.10 | 51.92 | 942,057 | +2.34(+4.72%) |
Jun 07, 2018 | 50.74 | 51.90 | 48.60 | 49.58 | 1,684,604 | -1.68(-3.28%) |
Jun 06, 2018 | 52.02 | 51.26 | 1,518,776 | +2.02(+4.10%) | ||
Jun 05, 2018 | 48.56 | 49.80 | 48.32 | 49.24 | 1,061,285 | +0.99(+2.05%) |
Jun 04, 2018 | 46.91 | 48.81 | 46.72 | 48.25 | 1,610,323 | +1.73(+3.72%) |
Jun 01, 2018 | 47.14 | 47.48 | 46.10 | 46.52 | 945,087 | -0.61(-1.29%) |
May 31, 2018 | 46.47 | 47.39 | 45.59 | 47.13 | 644,868 | +0.83(+1.79%) |
May 30, 2018 | 46.00 | 46.50 | 45.67 | 46.30 | 834,421 | +0.54(+1.18%) |
May 29, 2018 | 45.20 | 45.85 | 43.66 | 45.76 | 555,650 | +0.77(+1.71%) |
May 25, 2018 | 44.99 | 44.99 | 44.99 | 0 | +0.54(+1.21%) | |
May 24, 2018 | 44.58 | 45.43 | 43.73 | 44.45 | 480,209 | +0.00(+0.00%) |
May 23, 2018 | 43.00 | 44.75 | 42.24 | 44.45 | 444,578 | +1.20(+2.77%) |
May 22, 2018 | 43.78 | 44.20 | 42.72 | 43.25 | 326,793 | -0.28(-0.64%) |
May 21, 2018 | 43.88 | 44.41 | 43.11 | 43.53 | 395,139 | +0.15(+0.35%) |
May 18, 2018 | 41.94 | 43.95 | 41.94 | 43.38 | 543,825 | +1.89(+4.56%) |
May 17, 2018 | 42.00 | 42.22 | 40.61 | 41.49 | 527,775 | -0.65(-1.54%) |
May 16, 2018 | 41.93 | 42.50 | 41.32 | 42.14 | 411,588 | +0.08(+0.19%) |
May 15, 2018 | 42.96 | 42.96 | 41.10 | 42.06 | 807,984 | -1.26(-2.91%) |
May 14, 2018 | 45.00 | 46.56 | 43.25 | 43.32 | 1,007,857 | +0.11(+0.25%) |
May 11, 2018 | 41.41 | 44.42 | 41.37 | 43.21 | 1,044,422 | +2.46(+6.04%) |
May 10, 2018 | 41.44 | 41.52 | 40.33 | 40.75 | 438,479 | -0.45(-1.09%) |
May 09, 2018 | 40.75 | 41.60 | 40.00 | 41.20 | 574,149 | +0.19(+0.46%) |
May 08, 2018 | 37.95 | 41.01 | 37.79 | 41.01 | 2,732,023 | +3.25(+8.61%) |
May 07, 2018 | 37.00 | 37.98 | 36.86 | 37.76 | 562,777 | +0.79(+2.14%) |
May 04, 2018 | 38.61 | 39.35 | 36.30 | 36.97 | 1,249,174 | -1.58(-4.10%) |
May 03, 2018 | 37.25 | 38.90 | 36.83 | 38.55 | 1,452,662 | +1.44(+3.88%) |
May 02, 2018 | 36.71 | 37.72 | 36.35 | 37.11 | 433,548 | +0.60(+1.64%) |