Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.22 | 55.93 | 54.75 | 55.91 | 182,958 | +0.03(+0.05%) |
May 30, 2019 | 56.01 | 56.26 | 55.29 | 55.88 | 147,501 | +0.01(+0.02%) |
May 29, 2019 | 56.72 | 56.85 | 55.36 | 55.87 | 181,699 | -1.31(-2.29%) |
May 28, 2019 | 58.10 | 58.36 | 56.98 | 57.18 | 209,509 | -1.02(-1.75%) |
May 24, 2019 | 58.17 | 58.59 | 57.14 | 58.20 | 157,628 | +0.40(+0.69%) |
May 23, 2019 | 59.79 | 59.79 | 57.52 | 57.80 | 238,605 | -2.49(-4.13%) |
May 22, 2019 | 60.34 | 60.44 | 59.79 | 60.29 | 168,268 | -0.13(-0.21%) |
May 21, 2019 | 61.21 | 61.21 | 60.12 | 60.42 | 201,207 | -0.23(-0.38%) |
May 20, 2019 | 61.43 | 61.43 | 60.06 | 60.65 | 245,496 | -0.67(-1.10%) |
May 17, 2019 | 60.82 | 62.55 | 60.67 | 61.32 | 515,371 | -0.12(-0.19%) |
May 16, 2019 | 62.91 | 63.36 | 61.27 | 61.44 | 286,150 | -1.34(-2.13%) |
May 15, 2019 | 61.94 | 62.84 | 61.31 | 62.78 | 266,468 | +0.38(+0.60%) |
May 14, 2019 | 60.58 | 62.89 | 60.44 | 62.40 | 350,686 | +2.35(+3.91%) |
May 13, 2019 | 60.55 | 60.72 | 58.98 | 60.05 | 321,080 | +0.95(+1.61%) |
May 10, 2019 | 57.81 | 59.46 | 56.85 | 59.10 | 203,746 | +1.09(+1.88%) |
May 09, 2019 | 57.94 | 58.36 | 56.92 | 58.01 | 178,872 | -0.26(-0.44%) |
May 08, 2019 | 58.73 | 59.20 | 58.24 | 58.27 | 231,532 | -0.40(-0.68%) |
May 07, 2019 | 58.47 | 59.49 | 58.43 | 58.66 | 372,229 | -0.30(-0.50%) |
May 06, 2019 | 58.22 | 59.47 | 57.75 | 58.96 | 315,575 | -0.18(-0.30%) |
May 03, 2019 | 59.68 | 60.97 | 57.62 | 59.14 | 497,913 | +2.93(+5.22%) |
May 02, 2019 | 55.56 | 56.35 | 55.01 | 56.21 | 228,290 | +0.56(+1.02%) |
May 01, 2019 | 56.43 | 56.69 | 55.46 | 55.64 | 284,156 | -0.62(-1.11%) |
Apr 30, 2019 | 55.78 | 56.51 | 55.59 | 56.27 | 211,154 | +0.30(+0.53%) |
Apr 29, 2019 | 55.60 | 56.52 | 55.60 | 55.97 | 167,007 | +0.21(+0.37%) |
Apr 26, 2019 | 55.20 | 55.80 | 54.93 | 55.76 | 162,674 | +0.72(+1.31%) |
Apr 25, 2019 | 55.91 | 56.23 | 54.96 | 55.04 | 229,248 | -1.07(-1.91%) |
Apr 24, 2019 | 55.67 | 57.42 | 55.67 | 56.11 | 216,089 | +0.45(+0.80%) |
Apr 23, 2019 | 54.12 | 55.94 | 54.12 | 55.66 | 210,679 | +1.90(+3.54%) |
Apr 22, 2019 | 53.58 | 54.04 | 53.43 | 53.76 | 118,419 | -0.07(-0.13%) |
Apr 18, 2019 | 52.89 | 53.98 | 52.60 | 53.83 | 221,406 | +0.88(+1.67%) |
Apr 17, 2019 | 54.82 | 54.90 | 52.81 | 52.95 | 169,599 | -1.57(-2.87%) |
Apr 16, 2019 | 54.80 | 55.00 | 54.21 | 54.51 | 176,605 | -0.25(-0.45%) |
Apr 15, 2019 | 55.70 | 56.07 | 54.59 | 54.76 | 153,208 | -0.69(-1.25%) |
Apr 12, 2019 | 55.62 | 55.80 | 55.31 | 55.45 | 139,060 | +0.21(+0.38%) |
Apr 11, 2019 | 55.52 | 55.99 | 55.19 | 55.24 | 168,234 | -0.26(-0.46%) |
Apr 10, 2019 | 55.29 | 55.76 | 55.12 | 55.50 | 153,349 | +0.20(+0.36%) |
Apr 09, 2019 | 55.04 | 55.53 | 54.77 | 55.30 | 117,629 | +0.00(+0.00%) |
Apr 08, 2019 | 56.12 | 56.12 | 54.83 | 55.30 | 199,105 | -1.00(-1.78%) |
Apr 05, 2019 | 55.73 | 56.43 | 55.73 | 56.30 | 154,702 | +0.20(+0.35%) |
Apr 04, 2019 | 55.09 | 56.19 | 55.02 | 56.11 | 130,318 | +0.98(+1.78%) |
Apr 03, 2019 | 55.37 | 55.82 | 54.82 | 55.13 | 102,938 | +0.00(+0.00%) |
Apr 02, 2019 | 55.88 | 55.88 | 54.94 | 55.13 | 170,762 | -0.78(-1.40%) |
Apr 01, 2019 | 56.28 | 56.81 | 55.57 | 55.91 | 135,472 | +0.18(+0.32%) |
Mar 29, 2019 | 54.82 | 55.95 | 54.62 | 55.73 | 210,104 | +1.30(+2.38%) |
Mar 28, 2019 | 54.29 | 54.84 | 53.81 | 54.43 | 140,084 | +0.22(+0.40%) |
Mar 27, 2019 | 54.56 | 54.99 | 53.52 | 54.21 | 120,586 | -0.43(-0.78%) |
Mar 26, 2019 | 54.59 | 55.04 | 54.09 | 54.64 | 178,061 | +0.56(+1.04%) |
Mar 25, 2019 | 54.01 | 54.66 | 53.52 | 54.08 | 110,828 | +0.02(+0.04%) |
Mar 22, 2019 | 56.81 | 56.89 | 54.01 | 54.06 | 209,095 | -3.18(-5.56%) |
Mar 21, 2019 | 55.79 | 57.38 | 55.79 | 57.24 | 241,007 | +1.26(+2.25%) |
Mar 20, 2019 | 56.13 | 56.95 | 55.34 | 55.98 | 263,487 | -0.37(-0.65%) |
Mar 19, 2019 | 57.26 | 57.26 | 56.13 | 56.34 | 363,122 | -0.46(-0.80%) |
Mar 18, 2019 | 55.10 | 57.06 | 55.01 | 56.80 | 445,731 | +1.80(+3.28%) |
Mar 15, 2019 | 55.37 | 56.13 | 54.53 | 55.00 | 1,900,122 | -0.26(-0.47%) |
Mar 14, 2019 | 54.58 | 56.00 | 54.47 | 55.25 | 278,636 | +0.68(+1.25%) |
Mar 13, 2019 | 55.04 | 55.47 | 54.57 | 54.57 | 192,687 | -0.33(-0.60%) |
Mar 12, 2019 | 55.87 | 55.87 | 54.57 | 54.90 | 292,436 | -0.97(-1.74%) |
Mar 11, 2019 | 55.37 | 55.94 | 54.19 | 55.87 | 278,641 | +0.80(+1.46%) |
Mar 08, 2019 | 55.52 | 55.73 | 54.22 | 55.07 | 347,247 | -0.89(-1.59%) |
Mar 07, 2019 | 55.92 | 56.55 | 55.12 | 55.96 | 467,067 | +0.04(+0.07%) |
Mar 06, 2019 | 58.12 | 58.22 | 55.74 | 55.92 | 299,842 | -2.24(-3.85%) |
Mar 05, 2019 | 58.86 | 59.39 | 57.82 | 58.16 | 312,980 | -0.83(-1.41%) |
Mar 04, 2019 | 60.89 | 61.08 | 58.93 | 58.99 | 227,933 | -1.83(-3.01%) |
Mar 01, 2019 | 61.59 | 62.13 | 60.50 | 60.82 | 208,186 | -0.32(-0.52%) |
Feb 28, 2019 | 61.29 | 61.71 | 60.86 | 61.14 | 179,824 | -0.27(-0.44%) |
Feb 27, 2019 | 60.62 | 61.85 | 60.60 | 61.41 | 220,227 | +0.64(+1.06%) |
Feb 26, 2019 | 61.80 | 61.86 | 60.60 | 60.77 | 288,534 | -1.26(-2.02%) |
Feb 25, 2019 | 62.02 | 63.07 | 61.99 | 62.03 | 333,749 | +0.02(+0.03%) |
Feb 22, 2019 | 61.38 | 62.08 | 61.29 | 62.01 | 309,471 | +0.81(+1.32%) |
Feb 21, 2019 | 60.31 | 61.24 | 60.30 | 61.20 | 201,307 | +0.68(+1.13%) |
Feb 20, 2019 | 59.82 | 60.91 | 59.82 | 60.51 | 321,894 | +0.44(+0.72%) |
Feb 19, 2019 | 59.29 | 60.23 | 59.29 | 60.08 | 258,409 | +0.41(+0.68%) |
Feb 15, 2019 | 57.70 | 59.85 | 57.46 | 59.67 | 395,132 | +2.97(+5.23%) |
Feb 14, 2019 | 55.53 | 56.80 | 55.30 | 56.71 | 287,436 | +0.99(+1.77%) |
Feb 13, 2019 | 54.85 | 55.98 | 54.76 | 55.72 | 253,831 | +1.15(+2.10%) |
Feb 12, 2019 | 55.48 | 56.08 | 54.21 | 54.57 | 413,142 | -0.98(-1.76%) |
Feb 11, 2019 | 57.38 | 57.82 | 55.53 | 55.55 | 321,681 | -1.75(-3.05%) |
Feb 08, 2019 | 58.12 | 59.45 | 56.79 | 57.30 | 426,281 | -1.40(-2.39%) |
Feb 07, 2019 | 62.62 | 63.47 | 53.76 | 58.70 | 1,097,921 | -5.47(-8.52%) |
Feb 06, 2019 | 64.44 | 64.71 | 63.85 | 64.17 | 467,745 | -0.35(-0.54%) |
Feb 05, 2019 | 64.47 | 65.03 | 63.66 | 64.52 | 221,156 | +0.08(+0.12%) |
Feb 04, 2019 | 63.30 | 64.49 | 63.28 | 64.44 | 231,686 | +1.19(+1.88%) |
Feb 01, 2019 | 63.72 | 63.89 | 63.08 | 63.25 | 141,689 | -0.30(-0.47%) |
Jan 31, 2019 | 63.54 | 63.84 | 62.62 | 63.55 | 225,683 | +0.01(+0.02%) |
Jan 30, 2019 | 63.75 | 63.86 | 62.53 | 63.54 | 197,735 | +0.26(+0.41%) |
Jan 29, 2019 | 63.25 | 63.80 | 62.86 | 63.28 | 120,121 | +0.16(+0.25%) |
Jan 28, 2019 | 62.64 | 63.24 | 62.28 | 63.12 | 106,051 | -0.14(-0.22%) |
Jan 25, 2019 | 63.19 | 64.01 | 62.95 | 63.26 | 220,270 | +0.82(+1.31%) |
Jan 24, 2019 | 61.86 | 63.24 | 61.75 | 62.44 | 213,052 | +0.54(+0.88%) |
Jan 23, 2019 | 61.67 | 62.39 | 61.11 | 61.90 | 192,663 | +0.55(+0.90%) |
Jan 22, 2019 | 61.06 | 61.81 | 61.01 | 61.34 | 330,389 | -0.31(-0.50%) |
Jan 18, 2019 | 60.91 | 61.71 | 60.79 | 61.65 | 217,034 | +1.35(+2.25%) |
Jan 17, 2019 | 59.10 | 60.56 | 59.10 | 60.30 | 407,710 | +0.88(+1.48%) |
Jan 16, 2019 | 58.09 | 59.93 | 57.92 | 59.42 | 311,108 | +1.32(+2.28%) |
Jan 15, 2019 | 58.32 | 58.46 | 57.60 | 58.09 | 225,584 | +0.16(+0.27%) |
Jan 14, 2019 | 58.08 | 58.61 | 57.85 | 57.93 | 225,495 | -0.68(-1.16%) |
Jan 11, 2019 | 57.55 | 58.64 | 57.09 | 58.62 | 194,178 | +0.56(+0.97%) |
Jan 10, 2019 | 57.12 | 58.17 | 56.78 | 58.05 | 101,336 | +0.48(+0.84%) |
Jan 09, 2019 | 56.99 | 57.81 | 56.52 | 57.57 | 117,865 | +0.94(+1.66%) |
Jan 08, 2019 | 56.26 | 56.70 | 55.70 | 56.63 | 214,094 | +0.98(+1.76%) |
Jan 07, 2019 | 54.08 | 56.09 | 53.84 | 55.65 | 186,015 | +1.38(+2.55%) |
Jan 04, 2019 | 53.55 | 54.98 | 53.00 | 54.26 | 159,792 | +1.62(+3.08%) |
Jan 03, 2019 | 52.89 | 53.67 | 51.83 | 52.64 | 267,720 | +0.15(+0.28%) |
Jan 02, 2019 | 52.41 | 53.71 | 52.04 | 52.49 | 189,692 | -0.64(-1.21%) |
Dec 31, 2018 | 52.88 | 53.31 | 52.41 | 53.14 | 134,003 | +0.44(+0.83%) |
Dec 28, 2018 | 53.72 | 53.86 | 51.76 | 52.70 | 293,391 | -0.56(-1.06%) |
Dec 27, 2018 | 51.22 | 53.30 | 51.22 | 53.27 | 302,077 | +1.16(+2.22%) |
Dec 26, 2018 | 50.40 | 52.17 | 50.04 | 52.11 | 144,479 | +1.83(+3.64%) |
Dec 24, 2018 | 51.32 | 51.32 | 50.14 | 50.28 | 125,912 | -1.04(-2.02%) |
Dec 21, 2018 | 52.33 | 53.17 | 50.72 | 51.32 | 751,732 | -0.83(-1.59%) |
Dec 20, 2018 | 52.81 | 53.59 | 51.27 | 52.15 | 413,147 | -1.31(-2.44%) |
Dec 19, 2018 | 55.61 | 56.32 | 52.75 | 53.45 | 191,051 | -2.16(-3.88%) |
Dec 18, 2018 | 55.06 | 55.86 | 54.86 | 55.61 | 218,175 | +0.65(+1.19%) |
Dec 17, 2018 | 55.31 | 56.56 | 54.57 | 54.96 | 196,670 | -0.80(-1.44%) |
Dec 14, 2018 | 55.31 | 56.91 | 55.31 | 55.76 | 248,082 | +0.03(+0.05%) |
Dec 13, 2018 | 55.69 | 56.24 | 54.79 | 55.73 | 203,508 | +0.45(+0.82%) |
Dec 12, 2018 | 55.33 | 56.25 | 54.32 | 55.27 | 285,459 | +0.58(+1.07%) |
Dec 11, 2018 | 56.01 | 56.32 | 54.05 | 54.69 | 151,576 | -0.31(-0.56%) |
Dec 10, 2018 | 54.60 | 55.90 | 54.09 | 55.00 | 284,019 | +0.48(+0.89%) |
Dec 07, 2018 | 55.64 | 56.34 | 53.80 | 54.51 | 516,594 | -0.89(-1.61%) |
Dec 06, 2018 | 54.54 | 55.44 | 52.95 | 55.40 | 432,152 | -0.10(-0.18%) |
Dec 04, 2018 | 59.98 | 59.98 | 55.32 | 55.50 | 284,491 | -4.52(-7.53%) |
Dec 03, 2018 | 61.12 | 61.58 | 58.55 | 60.02 | 300,658 | -0.48(-0.80%) |
Nov 30, 2018 | 59.33 | 61.10 | 58.69 | 60.50 | 858,025 | +2.14(+3.66%) |
Nov 29, 2018 | 59.87 | 61.15 | 57.75 | 58.37 | 3,093,585 | -1.95(-3.23%) |
Nov 28, 2018 | 58.11 | 60.76 | 57.61 | 60.32 | 448,389 | +2.59(+4.49%) |
Nov 27, 2018 | 62.19 | 62.59 | 57.72 | 57.73 | 502,343 | -7.72(-11.80%) |
Nov 26, 2018 | 64.24 | 65.58 | 63.60 | 65.45 | 178,033 | +2.04(+3.21%) |
Nov 23, 2018 | 63.00 | 64.53 | 62.50 | 63.41 | 51,983 | -0.01(-0.02%) |
Nov 21, 2018 | 63.42 | 63.42 | 63.42 | 0 | -0.09(-0.14%) | |
Nov 20, 2018 | 64.09 | 64.75 | 62.96 | 63.51 | 463,413 | -1.47(-2.27%) |
Nov 19, 2018 | 67.29 | 68.06 | 64.68 | 64.98 | 202,017 | -2.54(-3.76%) |
Nov 16, 2018 | 65.17 | 68.31 | 64.84 | 67.52 | 274,175 | +2.36(+3.63%) |
Nov 15, 2018 | 64.79 | 66.02 | 59.27 | 65.16 | 174,284 | +1.95(+3.08%) |
Nov 14, 2018 | 64.89 | 65.55 | 62.88 | 63.21 | 87,470 | -1.21(-1.87%) |
Nov 13, 2018 | 66.04 | 66.08 | 64.39 | 64.42 | 111,294 | -1.60(-2.43%) |
Nov 12, 2018 | 68.30 | 68.30 | 65.32 | 66.02 | 141,957 | -2.26(-3.32%) |
Nov 09, 2018 | 68.20 | 68.73 | 67.42 | 68.29 | 86,773 | -0.31(-0.45%) |
Nov 08, 2018 | 68.61 | 69.31 | 68.05 | 68.59 | 65,220 | -0.33(-0.47%) |
Nov 07, 2018 | 67.30 | 69.19 | 66.74 | 68.92 | 111,984 | +2.14(+3.20%) |
Nov 06, 2018 | 64.81 | 67.03 | 64.81 | 66.78 | 76,647 | +1.69(+2.60%) |
Nov 05, 2018 | 65.09 | 66.03 | 64.13 | 65.09 | 81,712 | +0.08(+0.12%) |
Nov 02, 2018 | 65.49 | 66.15 | 64.46 | 65.01 | 100,831 | -0.12(-0.18%) |
Nov 01, 2018 | 65.23 | 66.48 | 64.87 | 65.13 | 142,256 | +0.26(+0.40%) |
Oct 31, 2018 | 64.83 | 66.43 | 64.71 | 64.87 | 165,483 | +0.79(+1.23%) |
Oct 30, 2018 | 63.19 | 64.27 | 62.03 | 64.08 | 97,825 | +0.97(+1.54%) |
Oct 29, 2018 | 65.24 | 65.49 | 62.42 | 63.11 | 111,196 | -1.43(-2.22%) |
Oct 26, 2018 | 63.91 | 65.58 | 62.83 | 64.55 | 88,391 | -0.05(-0.08%) |
Oct 25, 2018 | 64.14 | 65.37 | 63.33 | 64.60 | 221,962 | +1.41(+2.24%) |
Oct 24, 2018 | 64.82 | 65.03 | 63.11 | 63.18 | 147,580 | -1.24(-1.92%) |
Oct 23, 2018 | 64.15 | 65.02 | 62.97 | 64.42 | 135,202 | -0.61(-0.94%) |
Oct 22, 2018 | 65.06 | 65.36 | 64.52 | 65.03 | 144,890 | -0.04(-0.06%) |
Oct 19, 2018 | 66.48 | 66.61 | 64.76 | 65.07 | 85,357 | -1.55(-2.33%) |
Oct 18, 2018 | 67.91 | 67.91 | 66.38 | 66.62 | 68,438 | -1.82(-2.66%) |
Oct 17, 2018 | 69.56 | 69.57 | 68.02 | 68.44 | 119,352 | -1.18(-1.69%) |
Oct 16, 2018 | 68.04 | 69.74 | 67.47 | 69.62 | 133,311 | +1.83(+2.70%) |
Oct 15, 2018 | 66.97 | 68.62 | 66.32 | 67.79 | 136,237 | +0.87(+1.30%) |
Oct 12, 2018 | 67.26 | 67.43 | 65.87 | 66.92 | 225,226 | +0.69(+1.05%) |
Oct 11, 2018 | 66.87 | 68.74 | 66.19 | 66.23 | 269,608 | -0.91(-1.35%) |
Oct 10, 2018 | 69.02 | 69.54 | 66.74 | 67.14 | 313,467 | -2.01(-2.90%) |
Oct 09, 2018 | 69.06 | 69.54 | 68.39 | 69.15 | 176,186 | -0.07(-0.10%) |
Oct 08, 2018 | 69.72 | 70.06 | 68.41 | 69.21 | 131,357 | -0.73(-1.05%) |
Oct 05, 2018 | 70.53 | 71.21 | 68.84 | 69.95 | 172,838 | -0.59(-0.84%) |
Oct 04, 2018 | 70.62 | 70.88 | 69.93 | 70.54 | 100,404 | -0.25(-0.35%) |
Oct 03, 2018 | 70.49 | 71.07 | 70.03 | 70.79 | 143,895 | +0.55(+0.79%) |
Oct 02, 2018 | 71.27 | 71.27 | 70.00 | 70.23 | 71,792 | -1.25(-1.74%) |
Oct 01, 2018 | 72.70 | 72.99 | 71.09 | 71.48 | 101,045 | -0.75(-1.04%) |
Sep 28, 2018 | 70.90 | 72.28 | 70.55 | 72.23 | 129,148 | +1.33(+1.88%) |
Sep 27, 2018 | 70.75 | 71.24 | 70.53 | 70.90 | 126,139 | +0.35(+0.49%) |
Sep 26, 2018 | 71.64 | 72.18 | 70.40 | 70.55 | 154,433 | -0.89(-1.25%) |
Sep 25, 2018 | 70.55 | 71.74 | 70.45 | 71.44 | 103,248 | +1.19(+1.69%) |
Sep 24, 2018 | 71.14 | 71.64 | 70.20 | 70.25 | 134,765 | -0.99(-1.39%) |
Sep 21, 2018 | 70.20 | 72.03 | 70.10 | 71.24 | 640,383 | +1.14(+1.62%) |
Sep 20, 2018 | 71.44 | 71.44 | 69.46 | 70.10 | 141,058 | -0.94(-1.32%) |
Sep 19, 2018 | 72.63 | 72.87 | 70.85 | 71.04 | 179,745 | -1.63(-2.24%) |
Sep 18, 2018 | 72.82 | 72.97 | 71.74 | 72.68 | 210,486 | -0.15(-0.20%) |
Sep 17, 2018 | 74.46 | 74.46 | 72.48 | 72.82 | 293,528 | -1.78(-2.39%) |
Sep 14, 2018 | 73.66 | 75.54 | 73.22 | 74.60 | 191,751 | +1.29(+1.75%) |
Sep 13, 2018 | 74.80 | 75.05 | 72.97 | 73.32 | 123,218 | -0.94(-1.27%) |
Sep 12, 2018 | 74.90 | 75.35 | 74.16 | 74.26 | 135,550 | -0.64(-0.86%) |
Sep 11, 2018 | 74.65 | 75.35 | 74.06 | 74.90 | 96,510 | +0.25(+0.33%) |
Sep 10, 2018 | 75.49 | 76.09 | 74.50 | 74.65 | 78,053 | +0.05(+0.07%) |
Sep 07, 2018 | 73.81 | 74.65 | 73.81 | 74.60 | 123,990 | +0.40(+0.53%) |
Sep 06, 2018 | 73.61 | 74.55 | 73.61 | 74.21 | 102,034 | +0.20(+0.27%) |
Sep 05, 2018 | 74.41 | 74.41 | 73.37 | 74.01 | 67,303 | -0.54(-0.73%) |
Sep 04, 2018 | 74.65 | 74.70 | 73.07 | 74.55 | 109,660 | -0.30(-0.40%) |
Aug 31, 2018 | 74.85 | 74.85 | 74.85 | 0 | +0.64(+0.87%) | |
Aug 30, 2018 | 76.19 | 76.19 | 73.66 | 74.21 | 110,806 | -1.68(-2.21%) |
Aug 29, 2018 | 75.79 | 76.37 | 75.15 | 75.89 | 91,103 | +0.03(+0.05%) |
Aug 28, 2018 | 75.76 | 76.15 | 75.36 | 75.85 | 122,652 | +0.39(+0.52%) |
Aug 27, 2018 | 75.06 | 75.76 | 74.44 | 75.46 | 107,600 | +0.74(+0.99%) |
Aug 24, 2018 | 73.68 | 74.77 | 73.49 | 74.72 | 103,237 | +1.33(+1.82%) |
Aug 23, 2018 | 72.30 | 73.58 | 71.91 | 73.39 | 91,718 | +0.99(+1.36%) |
Aug 22, 2018 | 72.35 | 72.75 | 72.15 | 72.40 | 136,613 | -0.10(-0.14%) |
Aug 21, 2018 | 72.30 | 73.04 | 72.30 | 72.50 | 143,712 | +0.25(+0.34%) |
Aug 20, 2018 | 73.49 | 73.61 | 72.20 | 72.25 | 118,221 | -1.28(-1.75%) |
Aug 17, 2018 | 73.04 | 73.63 | 72.55 | 73.53 | 107,087 | +0.44(+0.61%) |
Aug 16, 2018 | 71.86 | 73.19 | 71.86 | 73.09 | 124,856 | +1.63(+2.28%) |
Aug 15, 2018 | 72.50 | 72.84 | 71.31 | 71.46 | 100,062 | -1.48(-2.03%) |
Aug 14, 2018 | 72.70 | 73.78 | 72.28 | 72.94 | 132,444 | +0.44(+0.61%) |
Aug 13, 2018 | 72.25 | 73.15 | 71.76 | 72.50 | 163,891 | +0.39(+0.55%) |
Aug 10, 2018 | 69.78 | 72.50 | 69.49 | 72.10 | 163,518 | +1.88(+2.67%) |
Aug 09, 2018 | 71.56 | 72.38 | 69.98 | 70.23 | 176,492 | -0.79(-1.11%) |
Aug 08, 2018 | 72.94 | 76.35 | 70.13 | 71.02 | 373,267 | +4.74(+7.15%) |
Aug 07, 2018 | 66.48 | 66.70 | 64.95 | 66.28 | 83,735 | -0.10(-0.15%) |
Aug 06, 2018 | 65.84 | 66.43 | 65.29 | 66.38 | 65,618 | +0.54(+0.82%) |
Aug 03, 2018 | 68.01 | 68.16 | 65.69 | 65.84 | 119,447 | -1.92(-2.84%) |
Aug 02, 2018 | 67.76 | 68.30 | 67.32 | 67.76 | 75,360 | -0.05(-0.07%) |
Aug 01, 2018 | 67.22 | 67.96 | 66.63 | 67.81 | 61,531 | +0.59(+0.88%) |
Jul 31, 2018 | 65.74 | 67.46 | 65.64 | 67.22 | 95,778 | +1.58(+2.41%) |
Jul 30, 2018 | 66.82 | 67.37 | 65.54 | 65.64 | 52,984 | -1.23(-1.85%) |
Jul 27, 2018 | 68.40 | 68.40 | 66.13 | 66.87 | 58,963 | -1.33(-1.95%) |
Jul 26, 2018 | 68.11 | 68.85 | 67.66 | 68.20 | 128,427 | +0.10(+0.14%) |
Jul 25, 2018 | 67.61 | 68.11 | 67.07 | 68.11 | 49,086 | +0.39(+0.58%) |
Jul 24, 2018 | 68.30 | 68.55 | 67.32 | 67.71 | 80,396 | -0.15(-0.22%) |
Jul 23, 2018 | 67.96 | 68.25 | 67.37 | 67.86 | 89,373 | -0.15(-0.22%) |
Jul 20, 2018 | 68.01 | 68.40 | 67.76 | 68.01 | 100,116 | -0.20(-0.29%) |
Jul 19, 2018 | 68.35 | 68.45 | 67.91 | 68.20 | 162,193 | -0.05(-0.07%) |
Jul 18, 2018 | 68.11 | 68.50 | 67.51 | 68.25 | 181,927 | +0.15(+0.22%) |
Jul 17, 2018 | 68.06 | 68.30 | 67.86 | 68.11 | 73,936 | +0.05(+0.07%) |
Jul 16, 2018 | 69.29 | 69.29 | 67.96 | 68.06 | 88,459 | -0.94(-1.36%) |
Jul 13, 2018 | 68.95 | 69.24 | 68.60 | 68.99 | 105,863 | +0.05(+0.07%) |
Jul 12, 2018 | 68.99 | 69.17 | 68.30 | 68.95 | 138,524 | +0.64(+0.94%) |
Jul 11, 2018 | 67.86 | 68.75 | 67.81 | 68.30 | 126,208 | -0.20(-0.29%) |
Jul 10, 2018 | 68.99 | 69.29 | 68.03 | 68.50 | 230,093 | +0.30(+0.43%) |
Jul 09, 2018 | 67.81 | 68.70 | 67.61 | 68.20 | 161,698 | +0.74(+1.10%) |
Jul 06, 2018 | 66.72 | 67.91 | 66.28 | 67.46 | 165,969 | +0.59(+0.89%) |
Jul 05, 2018 | 66.13 | 66.92 | 65.69 | 66.87 | 159,674 | +0.94(+1.42%) |
Jul 03, 2018 | 65.93 | 65.93 | 65.93 | 0 | +0.89(+1.37%) | |
Jul 02, 2018 | 63.07 | 65.14 | 62.63 | 65.05 | 181,656 | +1.68(+2.65%) |
Jun 29, 2018 | 62.87 | 63.57 | 62.73 | 63.37 | 166,698 | +1.04(+1.66%) |
Jun 28, 2018 | 61.99 | 62.53 | 61.25 | 62.33 | 80,393 | +0.39(+0.64%) |
Jun 27, 2018 | 63.52 | 63.96 | 61.94 | 61.94 | 108,969 | -1.58(-2.49%) |
Jun 26, 2018 | 62.83 | 63.86 | 62.58 | 63.52 | 112,520 | +0.59(+0.94%) |
Jun 25, 2018 | 65.98 | 65.98 | 62.53 | 62.92 | 188,506 | -3.45(-5.20%) |
Jun 22, 2018 | 66.08 | 66.38 | 65.39 | 66.38 | 577,955 | +0.74(+1.13%) |
Jun 21, 2018 | 66.63 | 67.12 | 65.54 | 65.64 | 110,697 | -1.18(-1.77%) |
Jun 20, 2018 | 66.38 | 66.87 | 65.84 | 66.82 | 175,476 | +0.69(+1.04%) |
Jun 19, 2018 | 65.10 | 66.23 | 64.75 | 66.13 | 326,692 | +0.30(+0.45%) |
Jun 18, 2018 | 65.00 | 66.08 | 64.75 | 65.84 | 188,447 | +0.20(+0.30%) |
Jun 15, 2018 | 66.82 | 65.10 | 65.64 | 395,740 | -1.18(-1.77%) | |
Jun 14, 2018 | 68.45 | 69.04 | 66.53 | 66.82 | 179,526 | -0.39(-0.59%) |
Jun 13, 2018 | 67.61 | 67.81 | 66.92 | 67.22 | 115,451 | -0.39(-0.58%) |
Jun 12, 2018 | 68.11 | 68.60 | 67.42 | 67.61 | 177,279 | -0.54(-0.80%) |
Jun 11, 2018 | 69.69 | 70.43 | 68.01 | 68.16 | 159,825 | -1.43(-2.06%) |
Jun 08, 2018 | 69.09 | 69.69 | 68.80 | 69.59 | 294,435 | +0.49(+0.71%) |
Jun 07, 2018 | 69.09 | 69.29 | 68.80 | 69.09 | 289,396 | +0.00(+0.00%) |
Jun 06, 2018 | 69.09 | 165,006 | +0.00(+0.00%) | |||
Jun 05, 2018 | 69.09 | 69.34 | 68.85 | 69.09 | 146,765 | +0.00(+0.00%) |
Jun 04, 2018 | 69.44 | 70.03 | 68.75 | 69.09 | 132,136 | -0.35(-0.50%) |