Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.51 | 43.99 | 42.87 | 43.68 | 195,700 | -0.45(-1.02%) |
May 30, 2019 | 44.75 | 45.37 | 43.78 | 44.13 | 128,063 | -0.40(-0.90%) |
May 29, 2019 | 44.96 | 45.00 | 44.17 | 44.53 | 238,498 | -0.75(-1.66%) |
May 28, 2019 | 45.09 | 45.98 | 44.82 | 45.28 | 315,491 | +0.27(+0.60%) |
May 24, 2019 | 44.86 | 45.37 | 44.66 | 45.01 | 198,900 | +0.44(+0.99%) |
May 23, 2019 | 44.15 | 44.62 | 43.89 | 44.57 | 274,650 | -0.48(-1.07%) |
May 22, 2019 | 44.17 | 45.40 | 44.12 | 45.05 | 188,969 | +0.69(+1.56%) |
May 21, 2019 | 43.42 | 44.43 | 43.33 | 44.36 | 213,842 | +1.24(+2.88%) |
May 20, 2019 | 43.28 | 43.81 | 42.64 | 43.12 | 150,708 | -0.54(-1.24%) |
May 17, 2019 | 44.59 | 44.97 | 43.50 | 43.66 | 229,300 | -1.49(-3.30%) |
May 16, 2019 | 45.00 | 46.02 | 45.00 | 45.15 | 194,029 | +0.34(+0.76%) |
May 15, 2019 | 44.26 | 44.96 | 44.26 | 44.81 | 95,862 | +0.16(+0.36%) |
May 14, 2019 | 44.64 | 45.54 | 44.64 | 44.65 | 148,807 | +0.11(+0.25%) |
May 13, 2019 | 45.04 | 45.04 | 44.00 | 44.54 | 466,923 | -1.34(-2.92%) |
May 10, 2019 | 45.40 | 46.10 | 44.66 | 45.88 | 215,300 | +0.18(+0.39%) |
May 09, 2019 | 45.30 | 46.09 | 44.85 | 45.70 | 166,850 | +0.00(+0.00%) |
May 08, 2019 | 46.15 | 46.61 | 45.07 | 45.70 | 270,201 | -0.44(-0.95%) |
May 07, 2019 | 45.93 | 47.30 | 45.50 | 46.14 | 342,612 | -0.44(-0.94%) |
May 06, 2019 | 44.26 | 46.61 | 43.72 | 46.58 | 622,240 | +1.19(+2.62%) |
May 03, 2019 | 43.00 | 45.96 | 43.00 | 45.39 | 1,506,400 | -5.00(-9.92%) |
May 02, 2019 | 49.45 | 50.96 | 49.31 | 50.39 | 342,770 | +1.03(+2.09%) |
May 01, 2019 | 50.75 | 50.75 | 49.35 | 49.36 | 377,375 | -1.21(-2.39%) |
Apr 30, 2019 | 50.56 | 51.19 | 50.12 | 50.57 | 168,766 | +0.05(+0.10%) |
Apr 29, 2019 | 50.70 | 50.93 | 50.23 | 50.52 | 181,034 | +0.03(+0.06%) |
Apr 26, 2019 | 49.96 | 50.51 | 49.27 | 50.49 | 122,300 | +0.66(+1.32%) |
Apr 25, 2019 | 49.47 | 49.88 | 48.61 | 49.83 | 106,151 | +0.39(+0.79%) |
Apr 24, 2019 | 49.58 | 50.37 | 49.43 | 49.44 | 189,592 | -0.29(-0.58%) |
Apr 23, 2019 | 48.38 | 49.84 | 48.10 | 49.73 | 218,357 | +1.41(+2.92%) |
Apr 22, 2019 | 46.68 | 48.35 | 46.65 | 48.32 | 169,720 | +1.35(+2.87%) |
Apr 18, 2019 | 47.05 | 47.51 | 46.41 | 46.97 | 237,700 | -0.31(-0.66%) |
Apr 17, 2019 | 48.00 | 48.00 | 46.25 | 47.28 | 215,454 | -0.52(-1.09%) |
Apr 16, 2019 | 47.99 | 48.56 | 47.56 | 47.80 | 189,123 | +0.16(+0.34%) |
Apr 15, 2019 | 47.71 | 48.22 | 46.97 | 47.64 | 305,972 | +0.11(+0.23%) |
Apr 12, 2019 | 48.80 | 49.44 | 47.29 | 47.53 | 339,400 | -1.26(-2.58%) |
Apr 11, 2019 | 49.40 | 49.57 | 48.71 | 48.79 | 189,675 | -0.35(-0.71%) |
Apr 10, 2019 | 48.61 | 49.45 | 48.61 | 49.14 | 345,489 | +0.48(+0.99%) |
Apr 09, 2019 | 49.22 | 49.73 | 48.58 | 48.66 | 225,176 | -0.85(-1.72%) |
Apr 08, 2019 | 48.63 | 49.55 | 47.82 | 49.51 | 187,761 | +0.66(+1.35%) |
Apr 05, 2019 | 49.22 | 49.89 | 48.76 | 48.85 | 197,800 | -0.08(-0.16%) |
Apr 04, 2019 | 49.85 | 50.17 | 48.27 | 48.93 | 226,473 | -0.91(-1.83%) |
Apr 03, 2019 | 51.32 | 51.62 | 49.60 | 49.84 | 282,640 | -1.38(-2.69%) |
Apr 02, 2019 | 50.50 | 51.34 | 50.00 | 51.22 | 154,294 | +0.71(+1.41%) |
Apr 01, 2019 | 50.41 | 50.94 | 49.57 | 50.51 | 179,292 | +0.42(+0.84%) |
Mar 29, 2019 | 49.80 | 50.38 | 49.47 | 50.09 | 237,100 | +0.78(+1.58%) |
Mar 28, 2019 | 48.84 | 50.02 | 48.80 | 49.31 | 161,675 | +0.68(+1.40%) |
Mar 27, 2019 | 48.47 | 48.82 | 47.60 | 48.63 | 188,082 | +0.22(+0.45%) |
Mar 26, 2019 | 48.85 | 49.26 | 48.28 | 48.41 | 205,835 | -0.03(-0.06%) |
Mar 25, 2019 | 49.27 | 49.27 | 47.97 | 48.44 | 150,906 | +0.11(+0.23%) |
Mar 22, 2019 | 50.35 | 50.63 | 48.30 | 48.33 | 281,200 | -2.48(-4.88%) |
Mar 21, 2019 | 49.44 | 51.22 | 49.44 | 50.81 | 179,715 | +1.23(+2.48%) |
Mar 20, 2019 | 49.57 | 50.08 | 48.43 | 49.58 | 263,933 | -0.18(-0.36%) |
Mar 19, 2019 | 49.93 | 50.28 | 49.30 | 49.76 | 178,575 | +0.17(+0.34%) |
Mar 18, 2019 | 49.05 | 50.05 | 48.81 | 49.59 | 215,992 | +0.53(+1.08%) |
Mar 15, 2019 | 49.07 | 50.14 | 48.84 | 49.06 | 449,000 | -0.11(-0.22%) |
Mar 14, 2019 | 48.66 | 49.69 | 48.66 | 49.17 | 136,773 | +0.40(+0.82%) |
Mar 13, 2019 | 48.70 | 49.38 | 48.63 | 48.77 | 175,809 | +0.17(+0.35%) |
Mar 12, 2019 | 48.32 | 48.96 | 47.93 | 48.60 | 140,487 | +0.27(+0.56%) |
Mar 11, 2019 | 47.91 | 48.69 | 47.81 | 48.33 | 203,508 | +0.64(+1.34%) |
Mar 08, 2019 | 47.13 | 47.78 | 46.27 | 47.69 | 163,800 | +0.10(+0.21%) |
Mar 07, 2019 | 48.11 | 48.39 | 47.42 | 47.59 | 146,775 | -0.70(-1.45%) |
Mar 06, 2019 | 48.98 | 49.31 | 47.93 | 48.29 | 225,768 | -0.68(-1.39%) |
Mar 05, 2019 | 49.39 | 49.46 | 48.65 | 48.97 | 227,222 | -0.41(-0.83%) |
Mar 04, 2019 | 51.16 | 51.66 | 48.70 | 49.38 | 450,324 | -1.45(-2.85%) |
Mar 01, 2019 | 50.30 | 51.40 | 50.11 | 50.83 | 257,900 | +0.95(+1.90%) |
Feb 28, 2019 | 49.29 | 50.13 | 49.12 | 49.88 | 325,801 | +0.31(+0.63%) |
Feb 27, 2019 | 49.25 | 49.85 | 48.97 | 49.57 | 206,285 | +0.24(+0.49%) |
Feb 26, 2019 | 49.47 | 49.88 | 48.74 | 49.33 | 669,968 | -0.29(-0.58%) |
Feb 25, 2019 | 49.23 | 50.08 | 48.96 | 49.62 | 454,567 | +0.57(+1.16%) |
Feb 22, 2019 | 48.08 | 49.06 | 47.78 | 49.05 | 328,200 | +1.00(+2.08%) |
Feb 21, 2019 | 47.98 | 48.32 | 47.65 | 48.05 | 227,599 | +0.02(+0.04%) |
Feb 20, 2019 | 47.79 | 48.26 | 47.56 | 48.03 | 236,476 | +0.28(+0.59%) |
Feb 19, 2019 | 47.70 | 47.99 | 47.32 | 47.75 | 347,849 | -0.21(-0.44%) |
Feb 15, 2019 | 47.22 | 47.98 | 46.79 | 47.96 | 326,300 | +0.93(+1.98%) |
Feb 14, 2019 | 46.77 | 47.68 | 46.47 | 47.03 | 396,022 | -0.01(-0.02%) |
Feb 13, 2019 | 46.95 | 47.45 | 46.11 | 47.04 | 603,777 | +0.24(+0.51%) |
Feb 12, 2019 | 45.87 | 46.98 | 45.01 | 46.80 | 508,262 | +1.33(+2.93%) |
Feb 11, 2019 | 44.30 | 46.56 | 43.98 | 45.47 | 690,546 | +1.20(+2.71%) |
Feb 08, 2019 | 41.97 | 44.28 | 41.89 | 44.27 | 428,900 | +2.06(+4.88%) |
Feb 07, 2019 | 42.29 | 42.77 | 40.89 | 42.21 | 456,521 | -0.38(-0.89%) |
Feb 06, 2019 | 43.43 | 43.52 | 42.56 | 42.59 | 505,280 | -1.05(-2.41%) |
Feb 05, 2019 | 43.63 | 44.75 | 43.12 | 43.64 | 484,632 | -0.14(-0.32%) |
Feb 04, 2019 | 42.60 | 45.20 | 42.60 | 43.78 | 760,229 | +1.26(+2.96%) |
Feb 01, 2019 | 42.39 | 44.14 | 39.78 | 42.52 | 3,002,100 | -9.13(-17.68%) |
Jan 31, 2019 | 50.77 | 52.04 | 50.06 | 51.65 | 596,484 | +1.09(+2.16%) |
Jan 30, 2019 | 49.68 | 50.57 | 48.88 | 50.56 | 256,564 | +1.26(+2.56%) |
Jan 29, 2019 | 49.61 | 50.13 | 49.08 | 49.30 | 394,891 | -0.17(-0.34%) |
Jan 28, 2019 | 50.41 | 50.41 | 49.05 | 49.47 | 211,352 | -1.51(-2.96%) |
Jan 25, 2019 | 50.78 | 51.93 | 50.16 | 50.98 | 320,600 | +0.70(+1.39%) |
Jan 24, 2019 | 49.24 | 50.30 | 48.84 | 50.28 | 259,750 | +1.13(+2.30%) |
Jan 23, 2019 | 49.62 | 50.31 | 48.78 | 49.15 | 237,771 | -0.15(-0.30%) |
Jan 22, 2019 | 49.62 | 49.99 | 48.94 | 49.30 | 152,396 | -0.70(-1.40%) |
Jan 18, 2019 | 49.79 | 50.33 | 49.43 | 50.00 | 273,900 | +0.31(+0.62%) |
Jan 17, 2019 | 49.12 | 50.48 | 48.75 | 49.69 | 218,747 | +0.39(+0.79%) |
Jan 16, 2019 | 48.71 | 49.78 | 48.37 | 49.30 | 250,150 | +0.70(+1.44%) |
Jan 15, 2019 | 47.55 | 49.03 | 46.89 | 48.60 | 251,681 | +1.21(+2.55%) |
Jan 14, 2019 | 48.29 | 48.39 | 47.22 | 47.39 | 234,279 | -1.39(-2.85%) |
Jan 11, 2019 | 47.94 | 48.96 | 47.45 | 48.78 | 188,400 | +0.55(+1.14%) |
Jan 10, 2019 | 49.73 | 49.73 | 47.77 | 48.23 | 402,819 | -1.73(-3.46%) |
Jan 09, 2019 | 49.62 | 50.00 | 48.87 | 49.96 | 456,970 | +0.40(+0.81%) |
Jan 08, 2019 | 49.54 | 49.98 | 48.65 | 49.56 | 300,923 | +0.49(+1.00%) |
Jan 07, 2019 | 47.76 | 49.52 | 47.76 | 49.07 | 387,575 | +1.21(+2.53%) |
Jan 04, 2019 | 45.56 | 47.97 | 44.03 | 47.86 | 403,200 | +2.95(+6.57%) |
Jan 03, 2019 | 45.87 | 47.08 | 44.65 | 44.91 | 312,596 | -1.76(-3.77%) |
Jan 02, 2019 | 46.92 | 47.37 | 45.00 | 46.67 | 329,383 | -1.33(-2.77%) |
Dec 31, 2018 | 47.75 | 49.34 | 47.10 | 48.00 | 414,400 | +0.57(+1.20%) |
Dec 28, 2018 | 47.17 | 48.22 | 46.16 | 47.43 | 290,100 | +0.47(+1.00%) |
Dec 27, 2018 | 45.46 | 47.05 | 44.65 | 46.96 | 391,808 | +0.53(+1.14%) |
Dec 26, 2018 | 44.10 | 46.43 | 41.98 | 46.43 | 275,513 | +2.68(+6.13%) |
Dec 24, 2018 | 43.63 | 45.26 | 41.12 | 43.75 | 158,700 | -0.42(-0.95%) |
Dec 21, 2018 | 45.89 | 46.25 | 43.75 | 44.17 | 896,000 | -1.70(-3.71%) |
Dec 20, 2018 | 46.64 | 47.26 | 44.56 | 45.87 | 346,314 | -1.14(-2.43%) |
Dec 19, 2018 | 48.31 | 49.15 | 46.23 | 47.01 | 376,865 | -1.07(-2.23%) |
Dec 18, 2018 | 47.41 | 48.45 | 46.77 | 48.08 | 413,528 | +1.39(+2.98%) |
Dec 17, 2018 | 48.97 | 49.05 | 46.45 | 46.69 | 569,865 | -2.63(-5.33%) |
Dec 14, 2018 | 49.71 | 50.78 | 49.04 | 49.32 | 277,500 | -1.08(-2.14%) |
Dec 13, 2018 | 50.99 | 51.60 | 50.02 | 50.40 | 348,365 | -0.31(-0.61%) |
Dec 12, 2018 | 50.50 | 51.50 | 50.50 | 50.71 | 283,143 | +0.85(+1.70%) |
Dec 11, 2018 | 50.73 | 50.93 | 49.41 | 49.86 | 313,535 | -0.05(-0.10%) |
Dec 10, 2018 | 50.09 | 51.42 | 49.44 | 49.91 | 446,177 | -0.29(-0.58%) |
Dec 07, 2018 | 51.10 | 51.72 | 49.51 | 50.20 | 326,900 | -0.99(-1.93%) |
Dec 06, 2018 | 49.73 | 51.52 | 48.75 | 51.19 | 674,987 | +0.19(+0.37%) |
Dec 04, 2018 | 53.66 | 54.17 | 50.80 | 51.00 | 424,000 | -3.00(-5.56%) |
Dec 03, 2018 | 56.05 | 57.35 | 53.75 | 54.00 | 355,423 | -1.07(-1.94%) |
Nov 30, 2018 | 55.00 | 55.70 | 54.15 | 55.07 | 387,600 | +0.15(+0.27%) |
Nov 29, 2018 | 55.25 | 56.13 | 53.93 | 54.92 | 326,827 | -0.73(-1.31%) |
Nov 28, 2018 | 53.45 | 55.90 | 53.11 | 55.65 | 331,350 | +2.58(+4.86%) |
Nov 27, 2018 | 53.83 | 54.74 | 52.60 | 53.07 | 441,092 | -1.48(-2.71%) |
Nov 26, 2018 | 52.61 | 54.67 | 52.61 | 54.55 | 422,739 | +2.14(+4.08%) |
Nov 23, 2018 | 51.83 | 53.45 | 51.23 | 52.41 | 152,600 | -0.12(-0.23%) |
Nov 21, 2018 | 52.53 | 52.53 | 52.53 | 0 | +1.87(+3.69%) | |
Nov 20, 2018 | 51.12 | 52.43 | 48.35 | 50.66 | 748,046 | -2.17(-4.11%) |
Nov 19, 2018 | 55.63 | 55.63 | 52.33 | 52.83 | 571,291 | -3.61(-6.40%) |
Nov 16, 2018 | 55.49 | 56.90 | 55.05 | 56.44 | 762,300 | +0.31(+0.55%) |
Nov 15, 2018 | 53.15 | 56.35 | 52.48 | 56.13 | 628,894 | +2.75(+5.15%) |
Nov 14, 2018 | 52.82 | 54.53 | 52.48 | 53.38 | 498,392 | +0.84(+1.60%) |
Nov 13, 2018 | 52.48 | 54.09 | 51.11 | 52.54 | 377,312 | +0.34(+0.65%) |
Nov 12, 2018 | 55.81 | 55.95 | 51.58 | 52.20 | 677,471 | -2.54(-4.64%) |
Nov 09, 2018 | 51.93 | 56.00 | 50.55 | 54.74 | 1,830,800 | -10.44(-16.02%) |
Nov 08, 2018 | 65.55 | 66.30 | 64.70 | 65.18 | 468,318 | -0.86(-1.30%) |
Nov 07, 2018 | 62.23 | 67.48 | 61.70 | 66.04 | 671,027 | +4.65(+7.57%) |
Nov 06, 2018 | 62.83 | 63.75 | 60.90 | 61.39 | 594,233 | -1.32(-2.10%) |
Nov 05, 2018 | 67.56 | 67.56 | 61.88 | 62.71 | 492,405 | -4.59(-6.82%) |
Nov 02, 2018 | 66.94 | 67.96 | 66.74 | 67.30 | 285,400 | +0.59(+0.88%) |
Nov 01, 2018 | 66.75 | 67.80 | 64.85 | 66.71 | 341,368 | +0.07(+0.11%) |
Oct 31, 2018 | 64.34 | 67.45 | 64.25 | 66.64 | 355,560 | +3.30(+5.21%) |
Oct 30, 2018 | 62.03 | 63.65 | 61.50 | 63.34 | 367,285 | +0.92(+1.47%) |
Oct 29, 2018 | 64.97 | 66.35 | 61.60 | 62.42 | 314,839 | -1.39(-2.18%) |
Oct 26, 2018 | 62.71 | 64.61 | 61.65 | 63.81 | 322,600 | -0.26(-0.41%) |
Oct 25, 2018 | 62.85 | 64.68 | 62.68 | 64.07 | 417,105 | +1.90(+3.06%) |
Oct 24, 2018 | 66.43 | 67.15 | 62.08 | 62.17 | 370,422 | -4.26(-6.41%) |
Oct 23, 2018 | 65.40 | 67.04 | 64.36 | 66.43 | 216,185 | -0.25(-0.37%) |
Oct 22, 2018 | 65.58 | 67.23 | 64.91 | 66.68 | 306,044 | +1.25(+1.91%) |
Oct 19, 2018 | 66.12 | 66.95 | 64.94 | 65.43 | 220,400 | -0.53(-0.80%) |
Oct 18, 2018 | 66.64 | 66.94 | 65.34 | 65.96 | 253,452 | -0.73(-1.09%) |
Oct 17, 2018 | 67.66 | 67.70 | 65.77 | 66.69 | 334,547 | -0.74(-1.10%) |
Oct 16, 2018 | 65.69 | 67.63 | 65.00 | 67.43 | 251,350 | +2.44(+3.75%) |
Oct 15, 2018 | 65.11 | 66.16 | 64.37 | 64.99 | 320,370 | -0.38(-0.58%) |
Oct 12, 2018 | 64.10 | 65.56 | 63.38 | 65.37 | 393,400 | +2.62(+4.18%) |
Oct 11, 2018 | 63.70 | 64.67 | 62.38 | 62.75 | 719,186 | -1.23(-1.92%) |
Oct 10, 2018 | 67.95 | 67.95 | 63.60 | 63.98 | 540,890 | -4.01(-5.90%) |
Oct 09, 2018 | 67.74 | 69.19 | 67.12 | 67.99 | 393,046 | +0.01(+0.01%) |
Oct 08, 2018 | 69.38 | 69.38 | 66.09 | 67.98 | 344,359 | -1.40(-2.02%) |
Oct 05, 2018 | 68.87 | 70.09 | 67.74 | 69.38 | 335,500 | +0.53(+0.77%) |
Oct 04, 2018 | 71.23 | 71.34 | 68.24 | 68.85 | 501,819 | -2.77(-3.87%) |
Oct 03, 2018 | 70.55 | 71.87 | 69.54 | 71.62 | 297,269 | +1.27(+1.81%) |
Oct 02, 2018 | 72.41 | 72.57 | 69.66 | 70.35 | 503,071 | -1.87(-2.59%) |
Oct 01, 2018 | 73.44 | 74.05 | 71.93 | 72.22 | 610,434 | -0.49(-0.67%) |
Sep 28, 2018 | 71.35 | 73.39 | 71.35 | 72.71 | 491,000 | +1.78(+2.51%) |
Sep 27, 2018 | 71.44 | 72.34 | 70.84 | 70.93 | 445,992 | -0.35(-0.49%) |
Sep 26, 2018 | 71.44 | 72.10 | 70.73 | 71.28 | 329,572 | -0.10(-0.14%) |
Sep 25, 2018 | 71.12 | 71.65 | 70.80 | 71.38 | 396,591 | +0.43(+0.61%) |
Sep 24, 2018 | 70.15 | 71.07 | 69.81 | 70.95 | 334,625 | +0.36(+0.51%) |
Sep 21, 2018 | 70.88 | 71.97 | 70.35 | 70.59 | 603,900 | -0.02(-0.03%) |
Sep 20, 2018 | 68.93 | 70.96 | 68.21 | 70.61 | 466,577 | +1.85(+2.69%) |
Sep 19, 2018 | 69.70 | 70.02 | 67.79 | 68.76 | 396,948 | -1.03(-1.48%) |
Sep 18, 2018 | 67.10 | 70.06 | 66.31 | 69.79 | 396,275 | +3.02(+4.52%) |
Sep 17, 2018 | 69.13 | 69.53 | 66.42 | 66.77 | 468,951 | -2.61(-3.76%) |
Sep 14, 2018 | 68.91 | 69.65 | 68.58 | 69.38 | 348,900 | +0.97(+1.42%) |
Sep 13, 2018 | 68.47 | 69.69 | 68.34 | 68.41 | 322,421 | +0.21(+0.31%) |
Sep 12, 2018 | 66.35 | 68.33 | 66.00 | 68.20 | 264,128 | +1.30(+1.94%) |
Sep 11, 2018 | 67.40 | 68.74 | 66.77 | 66.90 | 388,708 | -0.83(-1.23%) |
Sep 10, 2018 | 66.51 | 68.03 | 66.33 | 67.73 | 317,513 | +1.43(+2.16%) |
Sep 07, 2018 | 65.74 | 66.35 | 64.86 | 66.30 | 298,900 | +0.42(+0.64%) |
Sep 06, 2018 | 65.54 | 66.22 | 64.83 | 65.88 | 316,726 | +0.45(+0.69%) |
Sep 05, 2018 | 67.29 | 67.29 | 64.68 | 65.43 | 462,493 | -1.93(-2.87%) |
Sep 04, 2018 | 65.97 | 67.47 | 65.48 | 67.36 | 382,666 | +1.39(+2.11%) |
Aug 31, 2018 | 65.97 | 65.97 | 65.97 | 0 | +0.65(+1.00%) | |
Aug 30, 2018 | 64.70 | 65.34 | 63.97 | 65.32 | 321,956 | +0.56(+0.86%) |
Aug 29, 2018 | 65.25 | 65.90 | 64.72 | 64.76 | 334,744 | -0.26(-0.40%) |
Aug 28, 2018 | 64.95 | 65.45 | 64.39 | 65.02 | 298,242 | +0.39(+0.60%) |
Aug 27, 2018 | 64.00 | 64.65 | 63.92 | 64.63 | 261,876 | +0.68(+1.06%) |
Aug 24, 2018 | 63.46 | 64.12 | 63.44 | 63.95 | 207,200 | +0.64(+1.01%) |
Aug 23, 2018 | 62.99 | 63.88 | 62.99 | 63.31 | 213,387 | +0.30(+0.48%) |
Aug 22, 2018 | 62.94 | 63.36 | 62.60 | 63.01 | 282,990 | +0.02(+0.03%) |
Aug 21, 2018 | 61.43 | 63.46 | 61.43 | 62.99 | 377,465 | +1.48(+2.41%) |
Aug 20, 2018 | 61.25 | 61.63 | 60.22 | 61.51 | 286,493 | +0.69(+1.13%) |
Aug 17, 2018 | 60.15 | 60.86 | 59.36 | 60.82 | 359,900 | +0.67(+1.11%) |
Aug 16, 2018 | 60.31 | 61.00 | 60.11 | 60.15 | 396,476 | +0.02(+0.03%) |
Aug 15, 2018 | 59.36 | 60.15 | 58.85 | 60.13 | 334,189 | +0.57(+0.96%) |
Aug 14, 2018 | 57.97 | 59.61 | 57.54 | 59.56 | 414,293 | +0.73(+1.24%) |
Aug 13, 2018 | 59.33 | 59.94 | 58.68 | 58.83 | 474,817 | -0.21(-0.36%) |
Aug 10, 2018 | 58.00 | 60.90 | 57.08 | 59.04 | 1,225,200 | +2.60(+4.61%) |
Aug 09, 2018 | 56.86 | 57.67 | 56.23 | 56.44 | 410,112 | -0.34(-0.60%) |
Aug 08, 2018 | 56.41 | 56.87 | 56.00 | 56.78 | 371,944 | +0.48(+0.85%) |
Aug 07, 2018 | 56.37 | 56.95 | 56.16 | 56.30 | 340,767 | +0.28(+0.50%) |
Aug 06, 2018 | 55.32 | 56.14 | 55.01 | 56.02 | 326,554 | +0.62(+1.12%) |
Aug 03, 2018 | 55.66 | 56.66 | 54.92 | 55.40 | 400,000 | -0.20(-0.36%) |
Aug 02, 2018 | 54.31 | 56.33 | 53.62 | 55.60 | 320,996 | +1.19(+2.19%) |
Aug 01, 2018 | 53.66 | 54.44 | 52.78 | 54.41 | 328,135 | +0.51(+0.95%) |
Jul 31, 2018 | 53.53 | 54.49 | 52.95 | 53.90 | 429,826 | +0.42(+0.79%) |
Jul 30, 2018 | 55.82 | 56.29 | 53.33 | 53.48 | 488,303 | -2.34(-4.19%) |
Jul 27, 2018 | 57.34 | 57.37 | 55.26 | 55.82 | 350,700 | -1.53(-2.67%) |
Jul 26, 2018 | 57.72 | 58.52 | 57.13 | 57.35 | 532,766 | -0.35(-0.61%) |
Jul 25, 2018 | 56.18 | 57.86 | 56.18 | 57.70 | 596,385 | +1.39(+2.47%) |
Jul 24, 2018 | 56.65 | 57.94 | 55.72 | 56.31 | 460,819 | -0.31(-0.55%) |
Jul 23, 2018 | 55.47 | 56.81 | 51.01 | 56.62 | 297,784 | +0.98(+1.76%) |
Jul 20, 2018 | 55.80 | 55.97 | 55.54 | 55.64 | 204,280 | +0.00(+0.00%) |
Jul 19, 2018 | 55.78 | 55.92 | 55.28 | 55.64 | 212,190 | -0.13(-0.23%) |
Jul 18, 2018 | 55.66 | 55.90 | 54.86 | 55.77 | 234,562 | +0.19(+0.34%) |
Jul 17, 2018 | 54.98 | 55.98 | 54.51 | 55.58 | 344,841 | +0.58(+1.05%) |
Jul 16, 2018 | 54.50 | 55.40 | 54.41 | 55.00 | 338,150 | +0.50(+0.92%) |
Jul 13, 2018 | 54.34 | 54.70 | 54.34 | 54.50 | 308,776 | +0.15(+0.28%) |
Jul 12, 2018 | 53.67 | 54.38 | 53.61 | 54.35 | 467,622 | +0.93(+1.74%) |
Jul 11, 2018 | 53.14 | 53.82 | 51.69 | 53.42 | 186,893 | -0.21(-0.39%) |
Jul 10, 2018 | 53.89 | 54.64 | 53.44 | 53.63 | 221,166 | -0.25(-0.46%) |
Jul 09, 2018 | 54.11 | 54.63 | 53.10 | 53.88 | 326,832 | +0.06(+0.11%) |
Jul 06, 2018 | 53.00 | 54.14 | 52.89 | 53.82 | 212,781 | +0.97(+1.84%) |
Jul 05, 2018 | 53.51 | 53.82 | 52.63 | 52.85 | 451,832 | -0.55(-1.03%) |
Jul 03, 2018 | 53.40 | 53.40 | 53.40 | 0 | +1.14(+2.18%) | |
Jul 02, 2018 | 50.20 | 52.40 | 49.97 | 52.26 | 482,052 | +2.43(+4.88%) |
Jun 29, 2018 | 50.74 | 50.93 | 49.81 | 49.83 | 521,789 | -0.88(-1.74%) |
Jun 28, 2018 | 48.94 | 50.85 | 48.03 | 50.71 | 433,519 | +1.73(+3.53%) |
Jun 27, 2018 | 50.42 | 51.11 | 48.85 | 48.98 | 409,506 | -1.43(-2.84%) |
Jun 26, 2018 | 49.81 | 50.53 | 49.33 | 50.41 | 505,821 | +0.85(+1.72%) |
Jun 25, 2018 | 49.68 | 49.80 | 48.92 | 49.56 | 531,685 | -0.44(-0.88%) |
Jun 22, 2018 | 50.10 | 50.10 | 48.99 | 50.00 | 1,148,396 | +0.16(+0.32%) |
Jun 21, 2018 | 49.80 | 50.00 | 49.36 | 49.84 | 586,045 | +0.04(+0.08%) |
Jun 20, 2018 | 49.02 | 50.01 | 49.01 | 49.80 | 408,830 | +1.00(+2.05%) |
Jun 19, 2018 | 48.65 | 48.86 | 47.85 | 48.80 | 201,592 | -0.32(-0.65%) |
Jun 18, 2018 | 48.25 | 49.23 | 47.35 | 49.12 | 430,821 | +0.62(+1.28%) |
Jun 15, 2018 | 49.20 | 47.69 | 48.50 | 669,248 | -0.70(-1.42%) | |
Jun 14, 2018 | 49.30 | 49.57 | 49.00 | 49.20 | 366,405 | +0.22(+0.45%) |
Jun 13, 2018 | 49.75 | 49.98 | 48.92 | 48.98 | 683,482 | -0.67(-1.35%) |
Jun 12, 2018 | 49.87 | 50.08 | 49.38 | 49.65 | 358,656 | -0.06(-0.12%) |
Jun 11, 2018 | 49.98 | 50.32 | 49.67 | 49.71 | 334,818 | -0.23(-0.46%) |
Jun 08, 2018 | 49.26 | 50.09 | 48.53 | 49.94 | 384,078 | +0.72(+1.46%) |
Jun 07, 2018 | 49.95 | 50.26 | 48.93 | 49.22 | 407,087 | -0.77(-1.54%) |
Jun 06, 2018 | 49.20 | 50.01 | 49.10 | 49.99 | 645,693 | +0.99(+2.02%) |
Jun 05, 2018 | 49.12 | 49.35 | 48.65 | 49.00 | 269,366 | -0.23(-0.47%) |
Jun 04, 2018 | 48.70 | 49.29 | 48.51 | 49.23 | 276,183 | +0.77(+1.59%) |