Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.18 | 70.78 | 69.74 | 70.07 | 11,369,076 | -0.55(-0.78%) |
May 30, 2019 | 70.92 | 71.27 | 69.23 | 70.62 | 23,717,168 | -0.42(-0.59%) |
May 29, 2019 | 70.81 | 71.18 | 70.53 | 71.03 | 11,430,304 | -0.15(-0.21%) |
May 28, 2019 | 71.63 | 71.92 | 71.18 | 71.18 | 5,735,058 | -0.50(-0.69%) |
May 24, 2019 | 72.09 | 72.29 | 71.33 | 71.68 | 9,236,144 | -0.30(-0.41%) |
May 23, 2019 | 71.74 | 71.99 | 71.53 | 71.98 | 9,719,486 | -0.02(-0.03%) |
May 22, 2019 | 72.22 | 72.43 | 72.00 | 72.00 | 11,033,090 | -0.46(-0.63%) |
May 21, 2019 | 72.35 | 72.50 | 72.30 | 72.46 | 8,994,532 | +0.02(+0.03%) |
May 20, 2019 | 72.27 | 72.48 | 72.20 | 72.44 | 8,779,905 | +0.14(+0.19%) |
May 17, 2019 | 72.09 | 72.39 | 72.05 | 72.30 | 12,206,160 | -0.12(-0.17%) |
May 16, 2019 | 72.56 | 72.74 | 72.34 | 72.42 | 8,310,659 | -0.14(-0.19%) |
May 15, 2019 | 72.44 | 72.77 | 72.27 | 72.56 | 9,513,417 | -0.09(-0.12%) |
May 14, 2019 | 72.56 | 72.82 | 72.49 | 72.65 | 7,891,727 | +0.19(+0.26%) |
May 13, 2019 | 72.36 | 72.72 | 72.31 | 72.46 | 11,596,959 | -0.29(-0.40%) |
May 10, 2019 | 73.02 | 73.41 | 72.65 | 72.75 | 19,239,072 | -0.33(-0.45%) |
May 09, 2019 | 73.71 | 73.71 | 72.96 | 73.08 | 42,361,828 | -2.46(-3.26%) |
May 08, 2019 | 75.25 | 75.90 | 75.24 | 75.54 | 12,838,753 | +0.04(+0.05%) |
May 07, 2019 | 75.19 | 75.55 | 75.04 | 75.50 | 16,459,863 | +0.33(+0.44%) |
May 06, 2019 | 74.50 | 75.43 | 74.10 | 75.17 | 28,053,682 | +2.76(+3.81%) |
May 03, 2019 | 71.69 | 72.69 | 71.60 | 72.41 | 11,087,571 | +1.17(+1.65%) |
May 02, 2019 | 71.71 | 72.16 | 70.90 | 71.23 | 14,016,737 | -0.83(-1.15%) |
May 01, 2019 | 72.35 | 73.12 | 72.06 | 72.06 | 12,375,148 | -0.48(-0.66%) |
Apr 30, 2019 | 72.12 | 72.90 | 71.15 | 72.54 | 19,991,226 | -0.08(-0.11%) |
Apr 29, 2019 | 72.21 | 73.30 | 72.02 | 72.62 | 11,402,037 | +0.13(+0.18%) |
Apr 26, 2019 | 71.59 | 72.99 | 71.09 | 72.49 | 20,473,456 | +1.03(+1.44%) |
Apr 25, 2019 | 71.03 | 72.21 | 70.85 | 71.46 | 17,470,978 | +0.37(+0.52%) |
Apr 24, 2019 | 70.55 | 71.69 | 70.47 | 71.09 | 40,816,124 | +7.38(+11.58%) |
Apr 23, 2019 | 63.88 | 64.31 | 63.65 | 63.72 | 11,965,143 | -0.07(-0.11%) |
Apr 22, 2019 | 64.35 | 64.47 | 63.31 | 63.79 | 12,606,121 | -0.12(-0.19%) |
Apr 18, 2019 | 63.78 | 64.38 | 63.28 | 63.91 | 10,947,270 | +0.15(+0.23%) |
Apr 17, 2019 | 63.26 | 64.23 | 63.15 | 63.76 | 20,439,834 | +0.43(+0.68%) |
Apr 16, 2019 | 61.98 | 63.57 | 61.98 | 63.33 | 18,922,840 | +1.33(+2.15%) |
Apr 15, 2019 | 61.62 | 62.90 | 61.38 | 61.99 | 32,184,486 | +0.48(+0.78%) |
Apr 12, 2019 | 61.74 | 62.96 | 61.17 | 61.52 | 102,758,664 | +14.92(+32.01%) |
Apr 11, 2019 | 46.49 | 46.99 | 45.95 | 46.60 | 3,149,236 | +0.00(+0.00%) |
Apr 10, 2019 | 46.21 | 46.88 | 46.10 | 46.60 | 4,102,128 | +0.63(+1.36%) |
Apr 09, 2019 | 46.79 | 46.87 | 45.77 | 45.97 | 4,383,270 | -1.02(-2.16%) |
Apr 08, 2019 | 46.80 | 47.46 | 46.69 | 46.99 | 5,836,580 | +0.18(+0.38%) |
Apr 05, 2019 | 45.16 | 47.00 | 45.01 | 46.81 | 7,556,553 | +1.94(+4.33%) |
Apr 04, 2019 | 44.41 | 45.03 | 43.93 | 44.87 | 4,518,609 | +0.59(+1.33%) |
Apr 03, 2019 | 45.27 | 45.32 | 43.84 | 44.28 | 6,129,164 | -0.77(-1.70%) |
Apr 02, 2019 | 46.03 | 46.20 | 44.91 | 45.05 | 3,810,571 | -0.75(-1.63%) |
Apr 01, 2019 | 45.92 | 46.20 | 45.50 | 45.79 | 5,039,173 | +0.51(+1.12%) |
Mar 29, 2019 | 45.64 | 46.07 | 44.85 | 45.29 | 4,422,736 | +0.41(+0.91%) |
Mar 28, 2019 | 43.87 | 44.99 | 43.87 | 44.88 | 3,981,190 | +0.57(+1.28%) |
Mar 27, 2019 | 43.87 | 44.95 | 43.57 | 44.31 | 4,404,088 | -0.44(-0.98%) |
Mar 26, 2019 | 44.06 | 45.48 | 43.96 | 44.75 | 6,336,203 | +1.33(+3.07%) |
Mar 25, 2019 | 42.81 | 43.48 | 42.58 | 43.41 | 4,311,141 | +0.37(+0.86%) |
Mar 22, 2019 | 44.58 | 44.76 | 42.54 | 43.04 | 6,438,064 | -2.03(-4.51%) |
Mar 21, 2019 | 45.11 | 45.32 | 44.44 | 45.08 | 4,240,555 | -0.13(-0.29%) |
Mar 20, 2019 | 44.19 | 45.78 | 43.73 | 45.21 | 5,865,181 | +0.94(+2.11%) |
Mar 19, 2019 | 44.96 | 45.04 | 44.07 | 44.27 | 4,080,140 | -0.63(-1.40%) |
Mar 18, 2019 | 44.42 | 45.18 | 44.04 | 44.90 | 3,514,976 | +0.54(+1.21%) |
Mar 15, 2019 | 43.67 | 44.42 | 43.50 | 44.36 | 6,364,348 | +0.30(+0.68%) |
Mar 14, 2019 | 44.53 | 44.85 | 43.98 | 44.06 | 5,237,906 | -0.42(-0.94%) |
Mar 13, 2019 | 44.04 | 44.65 | 43.68 | 44.48 | 5,004,290 | +0.86(+1.96%) |
Mar 12, 2019 | 43.32 | 44.16 | 43.19 | 43.62 | 4,174,600 | +0.66(+1.53%) |
Mar 11, 2019 | 42.12 | 43.03 | 41.88 | 42.97 | 3,501,419 | +1.36(+3.28%) |
Mar 08, 2019 | 41.80 | 42.05 | 41.05 | 41.60 | 4,952,047 | -1.16(-2.71%) |
Mar 07, 2019 | 42.97 | 43.23 | 42.33 | 42.76 | 3,978,863 | -0.23(-0.53%) |
Mar 06, 2019 | 43.56 | 43.62 | 42.67 | 42.98 | 4,348,243 | -0.65(-1.50%) |
Mar 05, 2019 | 44.41 | 44.47 | 43.25 | 43.64 | 4,170,387 | -0.62(-1.41%) |
Mar 04, 2019 | 44.14 | 44.62 | 43.21 | 44.26 | 4,871,044 | +0.36(+0.81%) |
Mar 01, 2019 | 43.28 | 43.93 | 43.08 | 43.90 | 6,597,201 | +0.89(+2.07%) |
Feb 28, 2019 | 44.27 | 44.29 | 42.85 | 43.01 | 5,014,874 | -1.08(-2.44%) |
Feb 27, 2019 | 44.57 | 45.12 | 43.83 | 44.09 | 4,965,142 | -0.18(-0.40%) |
Feb 26, 2019 | 43.94 | 45.00 | 43.88 | 44.27 | 5,891,819 | +0.17(+0.38%) |
Feb 25, 2019 | 42.98 | 44.15 | 42.86 | 44.10 | 6,950,508 | +0.90(+2.08%) |
Feb 22, 2019 | 43.93 | 43.95 | 42.81 | 43.20 | 5,043,972 | -0.15(-0.34%) |
Feb 21, 2019 | 44.51 | 44.80 | 43.00 | 43.35 | 7,153,050 | -1.31(-2.92%) |
Feb 20, 2019 | 44.89 | 45.39 | 44.57 | 44.66 | 5,636,204 | -0.29(-0.64%) |
Feb 19, 2019 | 44.41 | 45.35 | 44.30 | 44.94 | 6,608,911 | +0.22(+0.49%) |
Feb 15, 2019 | 43.96 | 44.76 | 43.88 | 44.73 | 5,452,631 | +1.41(+3.26%) |
Feb 14, 2019 | 43.21 | 44.08 | 43.21 | 43.31 | 4,700,198 | -0.24(-0.55%) |
Feb 13, 2019 | 42.55 | 44.06 | 42.55 | 43.55 | 11,322,726 | +1.23(+2.90%) |
Feb 12, 2019 | 42.81 | 43.33 | 42.13 | 42.32 | 8,777,682 | +0.24(+0.56%) |
Feb 11, 2019 | 40.95 | 42.47 | 40.75 | 42.09 | 7,020,964 | +0.71(+1.72%) |
Feb 08, 2019 | 42.08 | 42.27 | 40.45 | 41.37 | 10,387,992 | -0.75(-1.78%) |
Feb 07, 2019 | 44.48 | 44.93 | 41.88 | 42.12 | 11,350,919 | -2.82(-6.27%) |
Feb 06, 2019 | 46.29 | 46.58 | 44.76 | 44.94 | 12,026,286 | -3.59(-7.40%) |
Feb 05, 2019 | 48.95 | 49.09 | 48.17 | 48.53 | 5,323,029 | -0.05(-0.10%) |
Feb 04, 2019 | 47.42 | 48.59 | 47.22 | 48.58 | 3,416,996 | +0.67(+1.40%) |
Feb 01, 2019 | 47.14 | 48.13 | 46.63 | 47.91 | 5,259,780 | +1.11(+2.37%) |
Jan 31, 2019 | 47.55 | 47.58 | 46.34 | 46.80 | 4,527,792 | -0.49(-1.05%) |
Jan 30, 2019 | 46.49 | 47.39 | 46.06 | 47.30 | 3,475,538 | +1.35(+2.95%) |
Jan 29, 2019 | 46.32 | 46.57 | 45.83 | 45.94 | 3,744,526 | +0.01(+0.02%) |
Jan 28, 2019 | 45.50 | 45.98 | 45.09 | 45.93 | 4,765,109 | -0.44(-0.94%) |
Jan 25, 2019 | 46.18 | 46.82 | 46.03 | 46.37 | 3,125,570 | +0.63(+1.38%) |
Jan 24, 2019 | 45.23 | 46.21 | 44.94 | 45.73 | 4,684,663 | +0.37(+0.81%) |
Jan 23, 2019 | 46.92 | 46.94 | 44.79 | 45.37 | 7,005,463 | -1.19(-2.55%) |
Jan 22, 2019 | 47.52 | 47.77 | 46.37 | 46.55 | 3,948,744 | -1.57(-3.27%) |
Jan 18, 2019 | 48.04 | 48.69 | 47.65 | 48.13 | 5,486,307 | +0.61(+1.29%) |
Jan 17, 2019 | 45.73 | 47.82 | 45.45 | 47.51 | 4,773,863 | +1.25(+2.69%) |
Jan 16, 2019 | 46.78 | 47.14 | 45.93 | 46.27 | 5,731,705 | -0.73(-1.56%) |
Jan 15, 2019 | 47.11 | 47.72 | 46.83 | 47.00 | 3,499,343 | +0.38(+0.81%) |
Jan 14, 2019 | 46.50 | 46.95 | 46.10 | 46.62 | 5,618,094 | -0.49(-1.05%) |
Jan 11, 2019 | 47.30 | 47.31 | 46.81 | 47.12 | 3,394,470 | -0.67(-1.41%) |
Jan 10, 2019 | 46.82 | 47.91 | 46.49 | 47.79 | 3,265,445 | +0.42(+0.88%) |
Jan 09, 2019 | 47.30 | 48.28 | 46.82 | 47.38 | 4,922,645 | +0.56(+1.20%) |
Jan 08, 2019 | 47.30 | 47.73 | 46.38 | 46.81 | 4,734,094 | +0.35(+0.74%) |
Jan 07, 2019 | 46.20 | 47.10 | 45.59 | 46.47 | 4,785,511 | +0.72(+1.58%) |
Jan 04, 2019 | 45.02 | 46.14 | 44.76 | 45.74 | 5,813,963 | +1.78(+4.05%) |
Jan 03, 2019 | 44.35 | 44.99 | 43.13 | 43.96 | 4,389,036 | -0.23(-0.51%) |
Jan 02, 2019 | 42.42 | 44.40 | 41.78 | 44.19 | 5,570,974 | +0.84(+1.94%) |
Dec 31, 2018 | 43.00 | 43.64 | 42.61 | 43.35 | 3,669,842 | +0.63(+1.48%) |
Dec 28, 2018 | 43.69 | 43.86 | 42.46 | 42.72 | 4,009,531 | -0.76(-1.75%) |
Dec 27, 2018 | 42.55 | 43.48 | 41.55 | 43.48 | 4,806,154 | +0.12(+0.27%) |
Dec 26, 2018 | 40.55 | 43.39 | 39.95 | 43.36 | 5,333,408 | +3.24(+8.08%) |
Dec 24, 2018 | 41.86 | 42.03 | 40.11 | 40.12 | 3,468,192 | -2.35(-5.54%) |
Dec 21, 2018 | 43.32 | 44.00 | 42.33 | 42.47 | 9,744,109 | -1.19(-2.72%) |
Dec 20, 2018 | 45.52 | 45.82 | 43.44 | 43.66 | 9,911,794 | -2.61(-5.64%) |
Dec 19, 2018 | 47.07 | 48.05 | 45.97 | 46.27 | 6,852,295 | -0.34(-0.72%) |
Dec 18, 2018 | 49.00 | 49.14 | 46.53 | 46.60 | 6,149,887 | -2.42(-4.94%) |
Dec 17, 2018 | 50.09 | 50.71 | 48.68 | 49.03 | 4,721,959 | -1.35(-2.69%) |
Dec 14, 2018 | 51.37 | 51.97 | 50.09 | 50.38 | 3,994,666 | -1.52(-2.93%) |
Dec 13, 2018 | 51.84 | 52.59 | 51.38 | 51.90 | 6,812,348 | -0.07(-0.13%) |
Dec 12, 2018 | 51.89 | 53.28 | 51.89 | 51.97 | 5,986,103 | +0.91(+1.78%) |
Dec 11, 2018 | 51.24 | 52.31 | 50.78 | 51.06 | 7,035,510 | +0.87(+1.73%) |
Dec 10, 2018 | 50.53 | 50.84 | 48.48 | 50.19 | 5,106,191 | -0.98(-1.92%) |
Dec 07, 2018 | 52.51 | 53.77 | 51.07 | 51.18 | 5,389,438 | +0.46(+0.91%) |
Dec 06, 2018 | 50.22 | 50.88 | 49.41 | 50.71 | 5,116,601 | -1.37(-2.62%) |
Dec 04, 2018 | 54.45 | 54.87 | 51.84 | 52.08 | 4,413,073 | -2.45(-4.49%) |
Dec 03, 2018 | 53.96 | 54.60 | 53.31 | 54.53 | 4,992,875 | +2.53(+4.86%) |
Nov 30, 2018 | 52.20 | 52.63 | 51.34 | 52.00 | 5,841,508 | -0.79(-1.49%) |
Nov 29, 2018 | 52.27 | 53.29 | 51.98 | 52.79 | 4,487,125 | +1.15(+2.23%) |
Nov 28, 2018 | 50.93 | 51.76 | 50.41 | 51.64 | 3,987,076 | +0.55(+1.08%) |
Nov 27, 2018 | 51.35 | 51.82 | 50.84 | 51.09 | 4,223,894 | -0.39(-0.76%) |
Nov 26, 2018 | 51.35 | 51.96 | 51.14 | 51.48 | 3,389,340 | +0.74(+1.45%) |
Nov 23, 2018 | 50.85 | 51.42 | 50.46 | 50.74 | 2,445,592 | -1.92(-3.64%) |
Nov 21, 2018 | 52.66 | 52.66 | 52.66 | 0 | +1.20(+2.33%) | |
Nov 20, 2018 | 53.43 | 53.68 | 51.25 | 51.46 | 6,089,112 | -3.20(-5.86%) |
Nov 19, 2018 | 53.78 | 55.35 | 53.22 | 54.67 | 7,874,436 | -0.76(-1.37%) |
Nov 16, 2018 | 55.13 | 55.85 | 54.77 | 55.42 | 8,647,211 | +0.86(+1.57%) |
Nov 15, 2018 | 53.02 | 54.77 | 52.83 | 54.57 | 5,225,860 | +1.09(+2.04%) |
Nov 14, 2018 | 55.35 | 55.63 | 53.04 | 53.48 | 5,261,326 | -0.52(-0.96%) |
Nov 13, 2018 | 54.67 | 55.84 | 53.92 | 54.00 | 6,321,612 | -1.32(-2.38%) |
Nov 12, 2018 | 57.68 | 57.91 | 55.07 | 55.32 | 6,238,662 | -1.91(-3.33%) |
Nov 09, 2018 | 55.55 | 57.67 | 55.24 | 57.22 | 6,433,451 | +0.41(+0.73%) |
Nov 08, 2018 | 58.00 | 59.12 | 56.62 | 56.81 | 9,726,113 | -0.10(-0.17%) |
Nov 07, 2018 | 57.69 | 58.49 | 56.40 | 56.91 | 11,241,996 | +3.07(+5.70%) |
Nov 06, 2018 | 53.84 | 54.17 | 52.59 | 53.84 | 5,751,304 | +0.08(+0.15%) |
Nov 05, 2018 | 53.55 | 54.01 | 52.59 | 53.76 | 5,998,379 | +1.45(+2.78%) |
Nov 02, 2018 | 53.92 | 54.51 | 51.95 | 52.31 | 5,830,420 | -1.62(-3.01%) |
Nov 01, 2018 | 52.66 | 53.99 | 52.63 | 53.93 | 8,550,622 | +1.63(+3.12%) |
Oct 31, 2018 | 56.60 | 57.64 | 52.09 | 52.30 | 11,752,302 | -3.19(-5.76%) |
Oct 30, 2018 | 54.90 | 55.85 | 53.63 | 55.49 | 8,338,957 | +0.57(+1.04%) |
Oct 29, 2018 | 57.69 | 58.12 | 53.93 | 54.92 | 6,633,199 | -2.92(-5.05%) |
Oct 26, 2018 | 57.88 | 58.36 | 56.25 | 57.84 | 4,344,204 | -0.78(-1.32%) |
Oct 25, 2018 | 59.21 | 59.84 | 58.51 | 58.62 | 4,262,830 | +0.02(+0.03%) |
Oct 24, 2018 | 61.63 | 61.87 | 58.53 | 58.60 | 4,616,267 | -2.19(-3.61%) |
Oct 23, 2018 | 61.59 | 61.59 | 59.80 | 60.79 | 5,484,499 | -2.05(-3.27%) |
Oct 22, 2018 | 64.71 | 65.19 | 62.49 | 62.85 | 3,686,048 | -2.03(-3.14%) |
Oct 19, 2018 | 65.54 | 66.68 | 64.78 | 64.88 | 3,513,612 | -0.49(-0.75%) |
Oct 18, 2018 | 65.04 | 65.69 | 64.42 | 65.37 | 3,475,896 | -0.54(-0.82%) |
Oct 17, 2018 | 66.86 | 67.14 | 65.47 | 65.91 | 2,877,531 | -1.21(-1.80%) |
Oct 16, 2018 | 66.97 | 67.31 | 66.35 | 67.12 | 2,501,131 | +0.64(+0.96%) |
Oct 15, 2018 | 66.66 | 67.08 | 65.55 | 66.48 | 3,988,038 | +0.00(+0.00%) |
Oct 12, 2018 | 66.06 | 66.83 | 65.18 | 66.48 | 4,543,079 | +1.33(+2.04%) |
Oct 11, 2018 | 66.28 | 66.92 | 64.81 | 65.16 | 4,407,397 | -1.69(-2.53%) |
Oct 10, 2018 | 69.39 | 69.70 | 66.81 | 66.85 | 4,494,993 | -2.57(-3.70%) |
Oct 09, 2018 | 68.70 | 69.90 | 68.18 | 69.41 | 3,648,423 | +1.32(+1.93%) |
Oct 08, 2018 | 67.88 | 68.60 | 67.23 | 68.09 | 3,102,459 | +0.15(+0.22%) |
Oct 05, 2018 | 67.71 | 68.38 | 67.38 | 67.95 | 3,285,034 | +0.21(+0.30%) |
Oct 04, 2018 | 67.48 | 68.42 | 67.15 | 67.74 | 3,155,759 | -0.22(-0.32%) |
Oct 03, 2018 | 67.06 | 68.20 | 66.70 | 67.96 | 3,389,466 | +1.11(+1.66%) |
Oct 02, 2018 | 67.66 | 67.66 | 66.51 | 66.85 | 2,554,929 | -0.73(-1.08%) |
Oct 01, 2018 | 66.62 | 67.88 | 66.39 | 67.57 | 3,988,084 | +1.31(+1.97%) |
Sep 28, 2018 | 65.25 | 66.64 | 65.18 | 66.27 | 3,604,352 | +0.89(+1.37%) |
Sep 27, 2018 | 66.17 | 66.29 | 65.34 | 65.37 | 3,120,789 | -0.12(-0.18%) |
Sep 26, 2018 | 65.26 | 66.13 | 65.26 | 65.49 | 3,721,450 | -0.20(-0.30%) |
Sep 25, 2018 | 65.22 | 66.33 | 65.22 | 65.69 | 3,306,875 | +0.80(+1.23%) |
Sep 24, 2018 | 64.91 | 65.52 | 64.23 | 64.89 | 3,121,942 | +1.35(+2.12%) |
Sep 21, 2018 | 63.01 | 64.34 | 62.77 | 63.54 | 5,228,203 | +0.77(+1.22%) |
Sep 20, 2018 | 63.93 | 64.23 | 62.58 | 62.78 | 2,687,504 | -0.88(-1.39%) |
Sep 19, 2018 | 63.64 | 64.24 | 63.47 | 63.66 | 2,681,930 | +0.01(+0.02%) |
Sep 18, 2018 | 63.51 | 64.29 | 63.38 | 63.65 | 4,480,070 | +0.77(+1.22%) |
Sep 17, 2018 | 62.17 | 63.23 | 62.17 | 62.88 | 4,069,359 | +0.94(+1.52%) |
Sep 14, 2018 | 61.26 | 62.49 | 61.26 | 61.94 | 4,416,735 | +0.56(+0.91%) |
Sep 13, 2018 | 60.55 | 61.67 | 60.22 | 61.38 | 6,602,871 | +0.66(+1.08%) |
Sep 12, 2018 | 62.03 | 62.23 | 59.52 | 60.72 | 7,236,163 | -0.79(-1.28%) |
Sep 11, 2018 | 61.47 | 62.50 | 61.13 | 61.51 | 5,417,400 | -0.35(-0.57%) |
Sep 10, 2018 | 62.49 | 62.87 | 61.80 | 61.86 | 3,308,915 | -0.35(-0.57%) |
Sep 07, 2018 | 61.87 | 62.32 | 61.08 | 62.21 | 2,566,834 | -0.14(-0.22%) |
Sep 06, 2018 | 62.99 | 63.63 | 62.05 | 62.35 | 4,362,097 | -0.70(-1.10%) |
Sep 05, 2018 | 62.39 | 63.34 | 61.79 | 63.05 | 4,342,512 | +0.42(+0.67%) |
Sep 04, 2018 | 63.07 | 63.49 | 62.36 | 62.63 | 2,504,409 | -0.43(-0.68%) |
Aug 31, 2018 | 63.06 | 63.06 | 63.06 | 0 | -0.05(-0.08%) | |
Aug 30, 2018 | 63.49 | 63.86 | 62.43 | 63.11 | 3,875,376 | -0.53(-0.83%) |
Aug 29, 2018 | 64.24 | 64.51 | 63.11 | 63.63 | 5,559,730 | +0.12(+0.18%) |
Aug 28, 2018 | 63.30 | 63.87 | 62.83 | 63.52 | 4,229,260 | +0.31(+0.50%) |
Aug 27, 2018 | 62.44 | 63.35 | 62.21 | 63.20 | 3,048,555 | +0.88(+1.41%) |
Aug 24, 2018 | 62.41 | 62.84 | 61.91 | 62.32 | 2,987,814 | +0.55(+0.89%) |
Aug 23, 2018 | 61.75 | 62.15 | 61.34 | 61.77 | 3,247,223 | -0.47(-0.76%) |
Aug 22, 2018 | 61.80 | 62.65 | 61.70 | 62.24 | 3,930,057 | +0.99(+1.61%) |
Aug 21, 2018 | 61.57 | 62.37 | 61.10 | 61.26 | 3,957,817 | +0.23(+0.39%) |
Aug 20, 2018 | 60.71 | 61.20 | 60.54 | 61.02 | 4,382,851 | +0.26(+0.44%) |
Aug 17, 2018 | 61.63 | 61.63 | 60.46 | 60.76 | 4,986,805 | -0.25(-0.42%) |
Aug 16, 2018 | 61.56 | 62.27 | 60.95 | 61.01 | 6,718,615 | -0.03(-0.05%) |
Aug 15, 2018 | 64.69 | 64.83 | 60.96 | 61.04 | 8,906,424 | -4.54(-6.93%) |
Aug 14, 2018 | 65.75 | 65.97 | 65.19 | 65.58 | 3,703,530 | +0.63(+0.96%) |
Aug 13, 2018 | 65.27 | 65.94 | 64.81 | 64.96 | 4,016,889 | -0.47(-0.72%) |
Aug 10, 2018 | 64.42 | 65.82 | 64.37 | 65.43 | 6,927,480 | +0.74(+1.15%) |
Aug 09, 2018 | 64.04 | 65.09 | 63.73 | 64.68 | 6,426,843 | +0.89(+1.40%) |
Aug 08, 2018 | 62.81 | 64.12 | 62.60 | 63.79 | 8,206,454 | +0.60(+0.95%) |
Aug 07, 2018 | 67.12 | 67.12 | 63.06 | 63.19 | 15,722,698 | -3.66(-5.48%) |
Aug 06, 2018 | 67.56 | 68.23 | 66.19 | 66.86 | 6,992,977 | +0.02(+0.03%) |
Aug 03, 2018 | 68.01 | 68.08 | 66.35 | 66.84 | 4,043,940 | -1.38(-2.02%) |
Aug 02, 2018 | 67.39 | 68.28 | 66.84 | 68.22 | 5,600,807 | +0.10(+0.14%) |
Aug 01, 2018 | 70.45 | 70.55 | 66.40 | 68.12 | 9,412,448 | -3.51(-4.89%) |
Jul 31, 2018 | 72.25 | 72.66 | 71.22 | 71.62 | 3,582,278 | -0.55(-0.76%) |
Jul 30, 2018 | 71.65 | 72.65 | 71.49 | 72.17 | 3,815,548 | +1.28(+1.81%) |
Jul 27, 2018 | 71.27 | 71.66 | 70.49 | 70.89 | 2,471,751 | -0.91(-1.27%) |
Jul 26, 2018 | 71.53 | 72.23 | 71.22 | 71.80 | 2,898,385 | +0.02(+0.03%) |
Jul 25, 2018 | 70.66 | 71.96 | 70.62 | 71.78 | 3,887,894 | +0.93(+1.31%) |
Jul 24, 2018 | 70.44 | 71.50 | 69.76 | 70.85 | 3,112,874 | +1.27(+1.83%) |
Jul 23, 2018 | 69.91 | 70.68 | 69.50 | 69.58 | 2,913,221 | +0.11(+0.16%) |
Jul 20, 2018 | 69.75 | 69.88 | 69.09 | 69.47 | 2,600,129 | -0.13(-0.18%) |
Jul 19, 2018 | 69.67 | 70.14 | 69.00 | 69.60 | 3,500,102 | -0.41(-0.59%) |
Jul 18, 2018 | 69.53 | 70.23 | 68.66 | 70.01 | 3,082,765 | +0.07(+0.10%) |
Jul 17, 2018 | 70.65 | 70.72 | 69.46 | 69.94 | 3,938,054 | -1.38(-1.94%) |
Jul 16, 2018 | 71.77 | 72.36 | 70.09 | 71.32 | 3,308,734 | -1.71(-2.35%) |
Jul 13, 2018 | 72.07 | 73.70 | 71.90 | 73.03 | 2,885,503 | +0.88(+1.22%) |
Jul 12, 2018 | 72.06 | 72.50 | 71.09 | 72.15 | 2,949,137 | +0.33(+0.46%) |
Jul 11, 2018 | 72.95 | 73.62 | 70.89 | 71.82 | 3,857,878 | -2.08(-2.81%) |
Jul 10, 2018 | 74.22 | 75.10 | 73.22 | 73.90 | 4,319,668 | +0.28(+0.39%) |
Jul 09, 2018 | 72.68 | 73.62 | 72.68 | 73.61 | 5,675,173 | +1.49(+2.06%) |
Jul 06, 2018 | 70.39 | 72.45 | 70.30 | 72.12 | 3,025,806 | +1.06(+1.49%) |
Jul 05, 2018 | 72.40 | 72.69 | 70.80 | 71.07 | 2,710,898 | -0.86(-1.20%) |
Jul 03, 2018 | 71.93 | 71.93 | 71.93 | 0 | +1.00(+1.41%) | |
Jul 02, 2018 | 71.18 | 71.24 | 70.14 | 70.93 | 3,700,970 | -0.79(-1.11%) |
Jun 29, 2018 | 72.00 | 73.33 | 71.69 | 71.72 | 4,550,583 | -0.32(-0.45%) |
Jun 28, 2018 | 73.21 | 73.53 | 71.66 | 72.05 | 4,213,377 | -0.73(-1.01%) |
Jun 27, 2018 | 72.41 | 73.93 | 72.34 | 72.78 | 5,895,932 | +1.23(+1.72%) |
Jun 26, 2018 | 70.68 | 71.84 | 69.88 | 71.55 | 5,115,052 | +1.16(+1.64%) |
Jun 25, 2018 | 72.29 | 72.80 | 69.88 | 70.39 | 4,703,676 | -2.17(-3.00%) |
Jun 22, 2018 | 70.73 | 73.16 | 70.46 | 72.56 | 12,959,798 | +4.55(+6.69%) |
Jun 21, 2018 | 68.30 | 68.62 | 67.44 | 68.01 | 4,988,435 | -0.63(-0.91%) |
Jun 20, 2018 | 68.31 | 68.92 | 67.31 | 68.64 | 5,046,703 | +1.00(+1.48%) |
Jun 19, 2018 | 67.16 | 68.57 | 67.07 | 67.64 | 3,917,448 | -0.55(-0.80%) |
Jun 18, 2018 | 67.54 | 69.25 | 67.54 | 68.19 | 5,754,514 | +1.13(+1.68%) |
Jun 15, 2018 | 69.56 | 66.13 | 67.06 | 8,889,135 | -2.50(-3.59%) | |
Jun 14, 2018 | 70.57 | 71.03 | 69.30 | 69.56 | 4,722,803 | -0.23(-0.34%) |
Jun 13, 2018 | 69.63 | 70.47 | 69.41 | 69.79 | 4,228,702 | -0.07(-0.10%) |
Jun 12, 2018 | 69.80 | 70.66 | 69.18 | 69.86 | 4,657,351 | -0.08(-0.11%) |
Jun 11, 2018 | 69.69 | 70.35 | 69.29 | 69.94 | 3,341,801 | +0.27(+0.39%) |
Jun 08, 2018 | 69.98 | 70.12 | 69.24 | 69.67 | 3,164,512 | -0.24(-0.35%) |
Jun 07, 2018 | 68.40 | 70.28 | 68.15 | 69.91 | 4,779,339 | +2.15(+3.17%) |
Jun 06, 2018 | 66.99 | 67.76 | 3,857,687 | +0.21(+0.32%) | ||
Jun 05, 2018 | 67.33 | 68.09 | 66.69 | 67.55 | 2,975,562 | -0.11(-0.16%) |
Jun 04, 2018 | 69.67 | 69.98 | 67.60 | 67.66 | 3,899,142 | -1.67(-2.41%) |