Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 57.95 | 59.38 | 57.81 | 59.36 | 2,585,119 | +1.56(+2.69%) |
Jun 27, 2019 | 58.78 | 58.78 | 57.25 | 57.81 | 1,403,573 | -1.22(-2.06%) |
Jun 26, 2019 | 58.20 | 59.30 | 58.15 | 59.02 | 2,434,970 | +0.43(+0.74%) |
Jun 25, 2019 | 56.99 | 58.85 | 56.72 | 58.59 | 2,163,915 | +1.67(+2.93%) |
Jun 24, 2019 | 56.95 | 57.54 | 56.63 | 56.93 | 1,115,499 | -0.07(-0.13%) |
Jun 21, 2019 | 57.46 | 57.98 | 56.64 | 57.00 | 2,086,880 | -0.47(-0.82%) |
Jun 20, 2019 | 57.56 | 58.23 | 57.27 | 57.47 | 1,111,412 | +0.02(+0.03%) |
Jun 19, 2019 | 56.93 | 57.56 | 55.42 | 57.45 | 1,757,552 | +2.20(+3.99%) |
Jun 18, 2019 | 56.20 | 56.38 | 55.12 | 55.25 | 1,143,050 | -0.82(-1.47%) |
Jun 17, 2019 | 57.56 | 57.64 | 55.84 | 56.07 | 1,391,910 | -1.74(-3.01%) |
Jun 14, 2019 | 57.46 | 58.00 | 57.35 | 57.82 | 1,382,323 | +0.47(+0.82%) |
Jun 13, 2019 | 57.55 | 57.63 | 56.82 | 57.35 | 1,212,368 | -0.15(-0.26%) |
Jun 12, 2019 | 58.22 | 58.66 | 57.38 | 57.50 | 737,823 | -0.52(-0.89%) |
Jun 11, 2019 | 57.54 | 58.42 | 57.54 | 58.01 | 983,013 | +0.47(+0.81%) |
Jun 10, 2019 | 57.06 | 57.72 | 56.67 | 57.54 | 1,163,235 | +0.40(+0.70%) |
Jun 07, 2019 | 58.63 | 58.79 | 56.83 | 57.14 | 1,674,563 | -1.31(-2.24%) |
Jun 06, 2019 | 58.22 | 58.62 | 57.64 | 58.45 | 1,481,190 | +0.04(+0.06%) |
Jun 05, 2019 | 57.70 | 58.48 | 57.19 | 58.42 | 1,733,819 | +1.05(+1.83%) |
Jun 04, 2019 | 56.55 | 57.39 | 56.27 | 57.37 | 3,510,313 | +0.93(+1.64%) |
Jun 03, 2019 | 55.51 | 56.54 | 55.46 | 56.44 | 1,232,533 | +0.93(+1.67%) |
May 31, 2019 | 56.06 | 56.14 | 55.43 | 55.51 | 1,416,372 | -0.75(-1.33%) |
May 30, 2019 | 56.13 | 56.61 | 55.85 | 56.26 | 1,309,593 | +0.11(+0.20%) |
May 29, 2019 | 56.78 | 56.91 | 55.88 | 56.15 | 2,519,775 | -0.81(-1.41%) |
May 28, 2019 | 58.21 | 58.39 | 56.29 | 56.95 | 5,324,698 | -1.26(-2.16%) |
May 24, 2019 | 59.19 | 59.45 | 58.01 | 58.21 | 2,154,017 | -0.89(-1.51%) |
May 23, 2019 | 59.30 | 59.48 | 58.52 | 59.10 | 2,089,880 | -0.54(-0.91%) |
May 22, 2019 | 61.24 | 61.79 | 59.56 | 59.64 | 2,061,687 | -1.59(-2.60%) |
May 21, 2019 | 63.31 | 63.67 | 61.10 | 61.24 | 2,956,135 | -2.04(-3.23%) |
May 20, 2019 | 63.36 | 64.10 | 63.20 | 63.28 | 1,587,330 | -0.08(-0.13%) |
May 17, 2019 | 62.61 | 63.55 | 61.79 | 63.36 | 1,614,578 | +0.70(+1.12%) |
May 16, 2019 | 63.01 | 63.76 | 62.63 | 62.66 | 2,515,242 | -0.18(-0.28%) |
May 15, 2019 | 62.85 | 63.82 | 62.45 | 62.84 | 2,475,116 | +0.05(+0.07%) |
May 14, 2019 | 62.55 | 63.55 | 62.38 | 62.79 | 2,062,045 | +0.45(+0.72%) |
May 13, 2019 | 62.76 | 62.97 | 61.30 | 62.34 | 2,290,205 | -0.85(-1.35%) |
May 10, 2019 | 64.14 | 64.14 | 62.98 | 63.19 | 1,307,395 | -1.11(-1.72%) |
May 09, 2019 | 63.88 | 64.39 | 63.64 | 64.30 | 1,541,236 | +0.31(+0.48%) |
May 08, 2019 | 63.85 | 64.30 | 63.61 | 63.99 | 2,185,088 | +0.05(+0.07%) |
May 07, 2019 | 64.28 | 64.49 | 62.61 | 63.94 | 3,071,701 | +0.70(+1.11%) |
May 06, 2019 | 62.31 | 63.42 | 62.11 | 63.24 | 1,345,768 | +0.37(+0.60%) |
May 03, 2019 | 62.33 | 62.92 | 61.33 | 62.87 | 2,443,909 | +0.68(+1.10%) |
May 02, 2019 | 65.37 | 65.37 | 61.11 | 62.18 | 3,789,106 | -3.31(-5.05%) |
May 01, 2019 | 65.34 | 66.00 | 65.30 | 65.49 | 1,363,681 | +0.05(+0.07%) |
Apr 30, 2019 | 64.06 | 65.55 | 63.59 | 65.44 | 1,649,869 | +1.40(+2.19%) |
Apr 29, 2019 | 64.90 | 64.94 | 63.53 | 64.04 | 1,587,071 | -1.06(-1.64%) |
Apr 26, 2019 | 64.84 | 65.58 | 64.16 | 65.11 | 1,022,663 | +0.46(+0.71%) |
Apr 25, 2019 | 64.20 | 65.09 | 64.14 | 64.65 | 813,476 | -0.08(-0.13%) |
Apr 24, 2019 | 65.08 | 65.22 | 64.29 | 64.73 | 1,395,407 | -0.18(-0.27%) |
Apr 23, 2019 | 64.23 | 65.22 | 64.23 | 64.91 | 1,278,342 | +0.54(+0.84%) |
Apr 22, 2019 | 63.28 | 64.40 | 62.77 | 64.37 | 1,502,811 | +1.20(+1.89%) |
Apr 18, 2019 | 64.11 | 64.11 | 62.67 | 63.17 | 2,394,705 | -0.94(-1.47%) |
Apr 17, 2019 | 65.16 | 65.36 | 64.08 | 64.12 | 1,269,472 | -0.96(-1.48%) |
Apr 16, 2019 | 66.54 | 66.92 | 65.05 | 65.08 | 1,294,799 | -1.44(-2.16%) |
Apr 15, 2019 | 66.46 | 66.94 | 66.26 | 66.52 | 963,634 | +0.08(+0.13%) |
Apr 12, 2019 | 66.79 | 66.84 | 65.94 | 66.43 | 1,079,073 | -0.49(-0.73%) |
Apr 11, 2019 | 67.57 | 67.81 | 66.58 | 66.92 | 1,276,394 | -0.72(-1.06%) |
Apr 10, 2019 | 68.27 | 68.69 | 67.49 | 67.64 | 1,259,759 | -0.49(-0.71%) |
Apr 09, 2019 | 67.89 | 68.14 | 67.22 | 68.12 | 1,306,404 | +0.05(+0.07%) |
Apr 08, 2019 | 67.19 | 68.39 | 67.00 | 68.08 | 1,635,514 | +1.16(+1.73%) |
Apr 05, 2019 | 65.57 | 66.95 | 65.06 | 66.92 | 2,689,601 | +1.22(+1.86%) |
Apr 04, 2019 | 68.27 | 68.34 | 65.68 | 65.69 | 2,574,538 | -2.59(-3.79%) |
Apr 03, 2019 | 69.64 | 70.47 | 68.27 | 68.28 | 3,035,922 | -1.19(-1.71%) |
Apr 02, 2019 | 73.80 | 73.90 | 68.31 | 69.47 | 6,957,698 | +0.36(+0.53%) |
Apr 01, 2019 | 69.87 | 70.47 | 68.86 | 69.10 | 2,464,641 | -0.91(-1.29%) |
Mar 29, 2019 | 69.30 | 70.29 | 68.50 | 70.01 | 3,107,701 | +0.95(+1.38%) |
Mar 28, 2019 | 67.72 | 69.46 | 67.44 | 69.06 | 2,256,301 | +1.54(+2.28%) |
Mar 27, 2019 | 68.30 | 68.54 | 67.37 | 67.52 | 1,475,783 | -0.68(-1.00%) |
Mar 26, 2019 | 68.07 | 68.37 | 67.48 | 68.20 | 1,366,178 | +0.16(+0.23%) |
Mar 25, 2019 | 66.86 | 68.46 | 66.80 | 68.04 | 1,924,740 | +1.09(+1.63%) |
Mar 22, 2019 | 66.58 | 67.29 | 66.17 | 66.95 | 1,328,584 | +0.62(+0.93%) |
Mar 21, 2019 | 64.98 | 66.33 | 64.65 | 66.33 | 1,186,414 | +1.52(+2.35%) |
Mar 20, 2019 | 65.27 | 65.54 | 64.35 | 64.81 | 1,230,909 | -0.32(-0.49%) |
Mar 19, 2019 | 65.53 | 65.70 | 64.80 | 65.12 | 921,382 | -0.18(-0.27%) |
Mar 18, 2019 | 64.93 | 65.74 | 64.69 | 65.30 | 1,692,286 | +0.36(+0.56%) |
Mar 15, 2019 | 63.56 | 64.99 | 63.49 | 64.94 | 3,468,641 | +1.23(+1.94%) |
Mar 14, 2019 | 65.38 | 65.38 | 63.65 | 63.70 | 2,130,062 | -1.54(-2.36%) |
Mar 13, 2019 | 65.12 | 65.41 | 64.84 | 65.25 | 1,245,823 | +0.13(+0.20%) |
Mar 12, 2019 | 65.80 | 65.84 | 65.02 | 65.12 | 1,442,800 | -0.48(-0.73%) |
Mar 11, 2019 | 65.36 | 65.83 | 65.02 | 65.59 | 1,610,064 | +0.19(+0.29%) |
Mar 08, 2019 | 65.83 | 65.83 | 65.20 | 65.41 | 1,082,391 | -0.47(-0.71%) |
Mar 07, 2019 | 65.91 | 66.53 | 65.56 | 65.87 | 1,859,376 | -0.03(-0.04%) |
Mar 06, 2019 | 66.56 | 67.03 | 65.78 | 65.90 | 1,444,400 | -0.58(-0.87%) |
Mar 05, 2019 | 66.08 | 66.48 | 65.80 | 66.48 | 1,343,696 | +0.35(+0.52%) |
Mar 04, 2019 | 66.26 | 66.27 | 65.41 | 66.13 | 2,200,176 | -0.15(-0.23%) |
Mar 01, 2019 | 65.11 | 66.30 | 64.57 | 66.28 | 1,238,242 | +1.53(+2.37%) |
Feb 28, 2019 | 64.65 | 65.08 | 64.13 | 64.75 | 1,354,803 | +0.20(+0.30%) |
Feb 27, 2019 | 64.31 | 64.56 | 63.38 | 64.56 | 1,398,921 | +0.09(+0.14%) |
Feb 26, 2019 | 65.18 | 65.44 | 64.40 | 64.46 | 1,954,910 | -0.46(-0.71%) |
Feb 25, 2019 | 66.14 | 66.29 | 64.71 | 64.92 | 1,246,719 | -0.94(-1.43%) |
Feb 22, 2019 | 65.44 | 66.20 | 65.07 | 65.86 | 1,029,834 | -0.45(-0.68%) |
Feb 21, 2019 | 65.40 | 66.32 | 65.30 | 66.31 | 1,059,814 | +0.86(+1.31%) |
Feb 20, 2019 | 65.55 | 65.79 | 65.27 | 65.45 | 1,584,531 | -0.22(-0.34%) |
Feb 19, 2019 | 64.89 | 65.81 | 64.84 | 65.68 | 1,661,328 | +0.74(+1.14%) |
Feb 15, 2019 | 64.95 | 65.29 | 64.46 | 64.94 | 1,491,392 | +0.50(+0.78%) |
Feb 14, 2019 | 63.84 | 64.95 | 63.45 | 64.43 | 2,467,685 | +0.38(+0.60%) |
Feb 13, 2019 | 64.67 | 64.92 | 63.87 | 64.05 | 2,846,370 | -0.43(-0.67%) |
Feb 12, 2019 | 65.71 | 66.12 | 64.46 | 64.48 | 1,628,424 | -1.28(-1.95%) |
Feb 11, 2019 | 66.20 | 66.33 | 65.22 | 65.76 | 1,287,342 | -0.21(-0.33%) |
Feb 08, 2019 | 65.67 | 65.98 | 65.41 | 65.98 | 1,172,305 | +0.01(+0.01%) |
Feb 07, 2019 | 66.28 | 66.68 | 65.61 | 65.97 | 1,402,933 | -0.65(-0.98%) |
Feb 06, 2019 | 66.78 | 66.92 | 66.09 | 66.62 | 838,057 | -0.31(-0.46%) |
Feb 05, 2019 | 66.69 | 67.27 | 66.50 | 66.93 | 1,012,063 | +0.32(+0.48%) |
Feb 04, 2019 | 67.41 | 67.57 | 66.18 | 66.61 | 1,540,035 | -1.03(-1.52%) |
Feb 01, 2019 | 67.71 | 67.78 | 66.90 | 67.64 | 1,966,758 | +0.09(+0.14%) |
Jan 31, 2019 | 67.40 | 67.68 | 66.40 | 67.54 | 1,438,234 | -0.07(-0.11%) |
Jan 30, 2019 | 67.74 | 68.01 | 67.32 | 67.62 | 908,629 | +0.13(+0.19%) |
Jan 29, 2019 | 66.45 | 67.79 | 66.45 | 67.49 | 1,326,913 | +0.97(+1.46%) |
Jan 28, 2019 | 65.80 | 66.63 | 65.34 | 66.52 | 2,992,969 | +0.28(+0.42%) |
Jan 25, 2019 | 66.86 | 67.08 | 65.68 | 66.24 | 1,543,277 | -0.24(-0.36%) |
Jan 24, 2019 | 67.07 | 67.54 | 66.00 | 66.48 | 1,380,458 | -1.28(-1.88%) |
Jan 23, 2019 | 67.02 | 68.57 | 66.69 | 67.76 | 1,922,665 | +1.84(+2.80%) |
Jan 22, 2019 | 66.04 | 66.59 | 65.52 | 65.91 | 1,533,204 | -0.12(-0.18%) |
Jan 18, 2019 | 66.27 | 66.86 | 65.85 | 66.04 | 2,069,010 | -0.02(-0.03%) |
Jan 17, 2019 | 65.22 | 66.38 | 65.14 | 66.05 | 1,572,384 | +0.67(+1.03%) |
Jan 16, 2019 | 64.49 | 66.25 | 64.48 | 65.38 | 2,133,757 | +1.19(+1.86%) |
Jan 15, 2019 | 63.03 | 64.41 | 62.82 | 64.19 | 1,866,392 | +1.17(+1.86%) |
Jan 14, 2019 | 64.71 | 64.71 | 61.37 | 63.02 | 2,104,530 | -1.70(-2.63%) |
Jan 11, 2019 | 65.09 | 65.09 | 64.28 | 64.72 | 1,039,013 | -0.36(-0.56%) |
Jan 10, 2019 | 64.95 | 65.11 | 64.19 | 65.09 | 1,498,541 | +0.13(+0.20%) |
Jan 09, 2019 | 66.30 | 66.34 | 64.91 | 64.95 | 1,892,889 | -1.11(-1.68%) |
Jan 08, 2019 | 65.78 | 66.72 | 65.04 | 66.06 | 3,128,097 | +0.34(+0.51%) |
Jan 07, 2019 | 70.42 | 70.42 | 65.08 | 65.73 | 3,754,472 | -4.69(-6.66%) |
Jan 04, 2019 | 69.97 | 71.63 | 69.56 | 70.41 | 2,915,569 | +2.42(+3.56%) |
Jan 03, 2019 | 68.14 | 68.83 | 67.80 | 67.99 | 2,075,439 | -0.63(-0.92%) |
Jan 02, 2019 | 68.22 | 69.03 | 67.24 | 68.63 | 2,365,449 | +0.09(+0.14%) |
Dec 31, 2018 | 68.58 | 68.71 | 67.73 | 68.53 | 911,927 | -0.05(-0.07%) |
Dec 28, 2018 | 69.01 | 69.40 | 67.95 | 68.58 | 883,375 | -0.11(-0.16%) |
Dec 27, 2018 | 67.81 | 68.70 | 66.68 | 68.69 | 1,563,950 | +0.34(+0.49%) |
Dec 26, 2018 | 66.99 | 68.62 | 66.76 | 68.36 | 2,828,435 | +1.71(+2.57%) |
Dec 24, 2018 | 68.55 | 69.34 | 66.06 | 66.64 | 588,523 | -1.93(-2.81%) |
Dec 21, 2018 | 68.71 | 70.07 | 68.28 | 68.57 | 2,493,953 | +0.19(+0.27%) |
Dec 20, 2018 | 69.64 | 70.25 | 67.74 | 68.38 | 2,028,138 | -1.48(-2.12%) |
Dec 19, 2018 | 70.80 | 72.07 | 69.61 | 69.86 | 1,894,557 | -0.60(-0.85%) |
Dec 18, 2018 | 70.77 | 71.27 | 69.90 | 70.46 | 1,701,433 | +0.18(+0.25%) |
Dec 17, 2018 | 70.53 | 71.46 | 70.07 | 70.28 | 2,167,379 | -0.36(-0.51%) |
Dec 14, 2018 | 72.18 | 72.41 | 70.34 | 70.65 | 1,910,796 | -1.73(-2.39%) |
Dec 13, 2018 | 71.13 | 72.55 | 70.98 | 72.38 | 1,476,285 | +1.21(+1.70%) |
Dec 12, 2018 | 70.44 | 71.93 | 70.43 | 71.17 | 1,879,113 | +1.14(+1.62%) |
Dec 11, 2018 | 68.85 | 70.61 | 68.63 | 70.03 | 1,862,843 | +1.68(+2.45%) |
Dec 10, 2018 | 68.61 | 68.61 | 67.35 | 68.36 | 2,498,714 | -0.07(-0.11%) |
Dec 07, 2018 | 69.22 | 69.43 | 68.19 | 68.43 | 1,696,661 | -0.63(-0.92%) |
Dec 06, 2018 | 70.34 | 71.09 | 67.99 | 69.06 | 2,710,815 | -1.27(-1.80%) |
Dec 04, 2018 | 70.68 | 71.62 | 70.15 | 70.33 | 3,250,458 | -0.08(-0.12%) |
Dec 03, 2018 | 72.04 | 72.11 | 69.54 | 70.41 | 3,304,432 | -1.04(-1.46%) |
Nov 30, 2018 | 71.64 | 72.34 | 70.65 | 71.46 | 42,296,096 | -0.04(-0.05%) |
Nov 29, 2018 | 72.02 | 73.39 | 71.42 | 71.50 | 2,812,511 | -0.34(-0.47%) |
Nov 28, 2018 | 72.20 | 72.88 | 70.94 | 71.83 | 2,742,978 | -0.42(-0.58%) |
Nov 27, 2018 | 73.00 | 74.15 | 71.91 | 72.25 | 3,640,665 | -2.63(-3.51%) |
Nov 26, 2018 | 76.15 | 76.25 | 74.51 | 74.88 | 1,598,670 | -0.73(-0.96%) |
Nov 23, 2018 | 75.83 | 76.45 | 75.15 | 75.60 | 515,213 | -0.60(-0.78%) |
Nov 21, 2018 | 76.20 | 76.20 | 76.20 | 0 | +1.11(+1.48%) | |
Nov 20, 2018 | 75.00 | 75.25 | 74.36 | 75.09 | 1,166,721 | -0.20(-0.26%) |
Nov 19, 2018 | 76.75 | 77.40 | 75.12 | 75.29 | 1,546,538 | -1.71(-2.23%) |
Nov 16, 2018 | 76.58 | 77.92 | 76.45 | 77.00 | 1,158,478 | +0.41(+0.54%) |
Nov 15, 2018 | 76.30 | 77.11 | 75.04 | 76.59 | 1,284,544 | -0.73(-0.94%) |
Nov 14, 2018 | 77.64 | 78.13 | 77.05 | 77.32 | 1,488,088 | -0.34(-0.43%) |
Nov 13, 2018 | 76.55 | 77.76 | 76.15 | 77.65 | 1,209,986 | +1.13(+1.47%) |
Nov 12, 2018 | 76.40 | 77.15 | 75.76 | 76.53 | 1,263,940 | +0.11(+0.15%) |
Nov 09, 2018 | 75.93 | 76.43 | 75.59 | 76.41 | 967,312 | +0.32(+0.42%) |
Nov 08, 2018 | 75.09 | 76.26 | 74.84 | 76.10 | 1,336,012 | +0.81(+1.08%) |
Nov 07, 2018 | 74.90 | 76.05 | 74.90 | 75.29 | 875,961 | +0.51(+0.69%) |
Nov 06, 2018 | 73.27 | 74.93 | 73.26 | 74.77 | 1,309,606 | +1.52(+2.07%) |
Nov 05, 2018 | 71.77 | 73.33 | 71.75 | 73.26 | 984,855 | +1.54(+2.14%) |
Nov 02, 2018 | 72.16 | 72.88 | 71.09 | 71.72 | 1,082,806 | -0.23(-0.32%) |
Nov 01, 2018 | 72.82 | 72.86 | 71.29 | 71.95 | 1,003,594 | -0.69(-0.95%) |
Oct 31, 2018 | 71.39 | 73.48 | 70.85 | 72.64 | 1,445,561 | +1.27(+1.78%) |
Oct 30, 2018 | 71.87 | 73.12 | 70.66 | 71.37 | 1,658,923 | -0.38(-0.53%) |
Oct 29, 2018 | 72.21 | 73.38 | 71.29 | 71.75 | 1,453,712 | +0.18(+0.25%) |
Oct 26, 2018 | 72.04 | 72.37 | 71.28 | 71.57 | 1,046,726 | -0.97(-1.33%) |
Oct 25, 2018 | 72.61 | 73.19 | 71.89 | 72.54 | 1,387,405 | -0.93(-1.27%) |
Oct 24, 2018 | 72.72 | 74.32 | 72.57 | 73.47 | 1,800,530 | +0.83(+1.14%) |
Oct 23, 2018 | 71.17 | 72.82 | 70.47 | 72.64 | 935,185 | +0.94(+1.31%) |
Oct 22, 2018 | 71.52 | 72.21 | 71.03 | 71.70 | 775,550 | +0.54(+0.76%) |
Oct 19, 2018 | 70.96 | 71.41 | 70.62 | 71.16 | 814,742 | +0.85(+1.22%) |
Oct 18, 2018 | 70.73 | 71.36 | 69.72 | 70.31 | 747,022 | -0.43(-0.60%) |
Oct 17, 2018 | 69.81 | 70.87 | 69.24 | 70.73 | 961,054 | +0.78(+1.12%) |
Oct 16, 2018 | 68.34 | 70.02 | 68.15 | 69.95 | 1,046,710 | +1.94(+2.86%) |
Oct 15, 2018 | 67.90 | 68.46 | 67.38 | 68.01 | 647,035 | +0.20(+0.30%) |
Oct 12, 2018 | 67.53 | 68.02 | 67.00 | 67.81 | 1,100,849 | +0.77(+1.15%) |
Oct 11, 2018 | 67.83 | 67.93 | 66.80 | 67.04 | 1,665,977 | -1.01(-1.49%) |
Oct 10, 2018 | 69.37 | 69.55 | 67.84 | 68.05 | 4,628,522 | -1.30(-1.88%) |
Oct 09, 2018 | 68.87 | 70.46 | 68.62 | 69.35 | 1,861,175 | +0.59(+0.85%) |
Oct 08, 2018 | 69.11 | 69.79 | 68.17 | 68.76 | 2,111,482 | -0.66(-0.95%) |
Oct 05, 2018 | 68.25 | 69.55 | 68.10 | 69.42 | 1,631,421 | +1.35(+1.98%) |
Oct 04, 2018 | 66.99 | 68.25 | 66.74 | 68.08 | 1,478,184 | +0.94(+1.40%) |
Oct 03, 2018 | 67.79 | 68.68 | 67.09 | 67.14 | 1,547,202 | +0.22(+0.33%) |
Oct 02, 2018 | 64.74 | 67.35 | 63.43 | 66.91 | 3,557,003 | +5.63(+9.19%) |
Oct 01, 2018 | 62.23 | 62.27 | 61.15 | 61.28 | 1,580,021 | -0.61(-0.99%) |
Sep 28, 2018 | 60.76 | 61.96 | 60.46 | 61.90 | 1,504,131 | +0.94(+1.54%) |
Sep 27, 2018 | 61.61 | 61.72 | 60.63 | 60.96 | 1,669,142 | -1.03(-1.66%) |
Sep 26, 2018 | 62.34 | 62.50 | 61.78 | 61.99 | 1,119,955 | -0.37(-0.60%) |
Sep 25, 2018 | 61.77 | 62.40 | 61.56 | 62.36 | 753,594 | +0.62(+1.01%) |
Sep 24, 2018 | 62.09 | 62.46 | 61.22 | 61.74 | 1,801,907 | -0.53(-0.85%) |
Sep 21, 2018 | 62.19 | 62.72 | 62.02 | 62.27 | 1,560,728 | +0.81(+1.32%) |
Sep 20, 2018 | 60.66 | 61.59 | 60.11 | 61.46 | 1,107,341 | +0.81(+1.33%) |
Sep 19, 2018 | 62.24 | 62.46 | 60.60 | 60.65 | 1,771,695 | -1.47(-2.36%) |
Sep 18, 2018 | 61.80 | 63.04 | 60.96 | 62.12 | 1,272,694 | +0.14(+0.22%) |
Sep 17, 2018 | 63.25 | 63.25 | 61.97 | 61.98 | 648,740 | -1.23(-1.94%) |
Sep 14, 2018 | 62.59 | 63.37 | 62.47 | 63.21 | 574,042 | +0.61(+0.98%) |
Sep 13, 2018 | 62.38 | 63.00 | 61.91 | 62.59 | 546,580 | +0.20(+0.31%) |
Sep 12, 2018 | 62.47 | 62.70 | 61.77 | 62.40 | 499,361 | +0.01(+0.01%) |
Sep 11, 2018 | 62.01 | 62.63 | 61.79 | 62.39 | 501,548 | +0.09(+0.15%) |
Sep 10, 2018 | 62.31 | 62.46 | 62.13 | 62.30 | 441,226 | +0.19(+0.30%) |
Sep 07, 2018 | 62.29 | 62.50 | 62.00 | 62.11 | 406,187 | -0.36(-0.58%) |
Sep 06, 2018 | 62.30 | 62.77 | 62.09 | 62.47 | 842,802 | -0.07(-0.12%) |
Sep 05, 2018 | 62.11 | 62.74 | 61.84 | 62.55 | 591,309 | +0.12(+0.19%) |
Sep 04, 2018 | 62.87 | 63.10 | 62.31 | 62.43 | 613,328 | -0.40(-0.64%) |
Aug 31, 2018 | 62.83 | 62.83 | 62.83 | 0 | +0.45(+0.72%) | |
Aug 30, 2018 | 62.77 | 63.13 | 62.18 | 62.38 | 492,120 | -0.57(-0.90%) |
Aug 29, 2018 | 63.39 | 63.54 | 62.85 | 62.95 | 537,318 | -0.16(-0.25%) |
Aug 28, 2018 | 63.11 | 63.80 | 62.89 | 63.10 | 647,718 | -0.20(-0.32%) |
Aug 27, 2018 | 62.69 | 63.62 | 62.59 | 63.31 | 945,301 | +1.01(+1.63%) |
Aug 24, 2018 | 62.18 | 62.62 | 62.01 | 62.30 | 1,077,607 | -0.05(-0.07%) |
Aug 23, 2018 | 61.21 | 62.62 | 61.15 | 62.34 | 802,279 | +0.84(+1.36%) |
Aug 22, 2018 | 60.71 | 61.57 | 60.42 | 61.51 | 1,218,823 | +0.87(+1.44%) |
Aug 21, 2018 | 60.99 | 61.44 | 60.41 | 60.63 | 1,866,603 | -0.36(-0.59%) |
Aug 20, 2018 | 61.13 | 61.34 | 60.58 | 60.99 | 1,458,976 | +0.04(+0.06%) |
Aug 17, 2018 | 61.46 | 61.46 | 58.57 | 60.96 | 2,035,349 | -0.93(-1.50%) |
Aug 16, 2018 | 64.40 | 64.82 | 61.76 | 61.89 | 1,728,294 | -2.48(-3.85%) |
Aug 15, 2018 | 66.41 | 66.65 | 64.07 | 64.37 | 1,051,204 | -2.27(-3.40%) |
Aug 14, 2018 | 66.10 | 66.95 | 65.95 | 66.64 | 650,901 | +0.72(+1.10%) |
Aug 13, 2018 | 66.03 | 66.46 | 65.48 | 65.91 | 818,891 | -0.16(-0.24%) |
Aug 10, 2018 | 66.45 | 67.25 | 65.94 | 66.07 | 435,131 | -0.50(-0.75%) |
Aug 09, 2018 | 66.35 | 66.67 | 65.81 | 66.57 | 733,327 | +0.20(+0.31%) |
Aug 08, 2018 | 66.74 | 66.85 | 66.08 | 66.37 | 324,314 | -0.33(-0.50%) |
Aug 07, 2018 | 67.49 | 67.50 | 66.61 | 66.70 | 646,933 | -0.75(-1.12%) |
Aug 06, 2018 | 67.23 | 68.02 | 66.76 | 67.45 | 995,148 | +0.39(+0.58%) |
Aug 03, 2018 | 65.68 | 67.08 | 65.68 | 67.06 | 681,534 | +1.51(+2.31%) |
Aug 02, 2018 | 64.33 | 65.75 | 64.16 | 65.55 | 495,537 | +0.95(+1.47%) |
Aug 01, 2018 | 65.15 | 65.22 | 64.44 | 64.60 | 462,756 | -0.53(-0.81%) |
Jul 31, 2018 | 65.20 | 65.36 | 64.93 | 65.13 | 707,790 | +0.03(+0.04%) |
Jul 30, 2018 | 64.43 | 65.16 | 64.33 | 65.10 | 711,395 | +0.41(+0.63%) |
Jul 27, 2018 | 65.01 | 65.33 | 64.65 | 64.69 | 900,279 | -0.23(-0.36%) |
Jul 26, 2018 | 65.73 | 65.82 | 63.26 | 64.92 | 1,761,267 | -0.33(-0.51%) |
Jul 25, 2018 | 63.61 | 66.10 | 63.12 | 65.26 | 1,930,998 | +1.92(+3.03%) |
Jul 24, 2018 | 63.83 | 64.41 | 63.11 | 63.34 | 2,355,375 | -0.63(-0.99%) |
Jul 23, 2018 | 65.36 | 65.50 | 63.77 | 63.97 | 1,489,357 | -1.30(-1.99%) |
Jul 20, 2018 | 65.32 | 65.67 | 64.94 | 65.27 | 891,221 | +0.04(+0.06%) |
Jul 19, 2018 | 65.32 | 65.62 | 64.73 | 65.23 | 1,019,428 | -0.19(-0.30%) |
Jul 18, 2018 | 65.52 | 65.74 | 65.15 | 65.42 | 592,936 | -0.13(-0.20%) |
Jul 17, 2018 | 65.06 | 65.73 | 64.98 | 65.55 | 537,625 | +0.49(+0.75%) |
Jul 16, 2018 | 65.52 | 65.67 | 64.90 | 65.06 | 582,644 | -0.60(-0.92%) |
Jul 13, 2018 | 65.41 | 66.07 | 65.35 | 65.67 | 755,907 | +0.29(+0.44%) |
Jul 12, 2018 | 65.20 | 65.41 | 64.96 | 65.38 | 957,540 | +0.32(+0.48%) |
Jul 11, 2018 | 65.07 | 65.48 | 64.68 | 65.06 | 482,325 | -0.07(-0.11%) |
Jul 10, 2018 | 65.60 | 65.81 | 64.91 | 65.14 | 1,550,524 | -0.09(-0.14%) |
Jul 09, 2018 | 65.07 | 65.80 | 64.91 | 65.23 | 898,289 | +0.18(+0.27%) |
Jul 06, 2018 | 64.60 | 65.34 | 64.60 | 65.05 | 404,723 | +0.29(+0.44%) |
Jul 05, 2018 | 63.51 | 64.80 | 63.27 | 64.77 | 1,076,877 | +1.40(+2.21%) |
Jul 03, 2018 | 63.37 | 63.37 | 63.37 | 0 | +0.35(+0.56%) |