Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 68.30 | 68.46 | 63.63 | 65.98 | 362,756 | -2.46(-3.59%) |
Jul 30, 2019 | 68.52 | 68.73 | 67.88 | 68.44 | 167,869 | -1.67(-2.38%) |
Jul 29, 2019 | 69.79 | 70.20 | 69.12 | 70.10 | 107,287 | -0.39(-0.55%) |
Jul 26, 2019 | 70.86 | 71.04 | 69.98 | 70.49 | 159,572 | +0.31(+0.45%) |
Jul 25, 2019 | 71.58 | 71.58 | 69.74 | 70.18 | 250,442 | -1.78(-2.47%) |
Jul 24, 2019 | 71.37 | 72.13 | 71.37 | 71.96 | 123,092 | +0.24(+0.33%) |
Jul 23, 2019 | 71.61 | 71.85 | 70.92 | 71.72 | 157,403 | +0.20(+0.28%) |
Jul 22, 2019 | 71.91 | 72.24 | 71.35 | 71.51 | 96,127 | +0.06(+0.09%) |
Jul 19, 2019 | 73.09 | 73.15 | 71.27 | 71.45 | 152,190 | -1.34(-1.84%) |
Jul 18, 2019 | 71.12 | 72.83 | 71.12 | 72.78 | 176,081 | +1.62(+2.28%) |
Jul 17, 2019 | 71.96 | 72.20 | 71.07 | 71.16 | 146,290 | -0.70(-0.97%) |
Jul 16, 2019 | 72.60 | 73.08 | 71.80 | 71.86 | 104,543 | -0.49(-0.67%) |
Jul 15, 2019 | 72.30 | 72.68 | 72.08 | 72.35 | 99,414 | +0.92(+1.29%) |
Jul 12, 2019 | 71.58 | 71.68 | 70.66 | 71.43 | 127,115 | +0.07(+0.10%) |
Jul 11, 2019 | 72.53 | 72.55 | 70.81 | 71.36 | 164,226 | -0.46(-0.64%) |
Jul 10, 2019 | 72.15 | 72.88 | 71.62 | 71.82 | 234,850 | +1.83(+2.62%) |
Jul 09, 2019 | 68.91 | 70.21 | 68.91 | 69.98 | 104,158 | -0.66(-0.94%) |
Jul 08, 2019 | 70.58 | 70.96 | 70.17 | 70.65 | 125,823 | -1.28(-1.78%) |
Jul 05, 2019 | 72.06 | 72.43 | 70.91 | 71.93 | 226,874 | -1.62(-2.20%) |
Jul 03, 2019 | 73.00 | 73.55 | 72.63 | 73.55 | 90,749 | -0.54(-0.73%) |
Jul 02, 2019 | 74.46 | 74.51 | 73.40 | 74.09 | 198,810 | -0.57(-0.77%) |
Jul 01, 2019 | 75.95 | 76.17 | 73.80 | 74.66 | 242,694 | +2.72(+3.78%) |
Jun 28, 2019 | 72.35 | 72.45 | 71.44 | 71.95 | 143,832 | -0.38(-0.52%) |
Jun 27, 2019 | 71.88 | 72.44 | 71.50 | 72.32 | 117,858 | +1.46(+2.05%) |
Jun 26, 2019 | 70.51 | 71.62 | 70.46 | 70.87 | 144,127 | +1.93(+2.81%) |
Jun 25, 2019 | 70.31 | 70.49 | 68.73 | 68.93 | 279,005 | -2.31(-3.24%) |
Jun 24, 2019 | 71.36 | 71.69 | 70.97 | 71.25 | 166,652 | -0.03(-0.04%) |
Jun 21, 2019 | 71.48 | 71.89 | 71.01 | 71.27 | 268,153 | -0.87(-1.21%) |
Jun 20, 2019 | 73.56 | 73.69 | 71.42 | 72.14 | 333,999 | +2.79(+4.02%) |
Jun 19, 2019 | 68.00 | 70.22 | 67.46 | 69.36 | 326,011 | +1.76(+2.61%) |
Jun 18, 2019 | 64.99 | 67.93 | 64.99 | 67.59 | 357,980 | +4.66(+7.41%) |
Jun 17, 2019 | 62.41 | 63.33 | 62.41 | 62.93 | 181,364 | +0.63(+1.02%) |
Jun 14, 2019 | 63.18 | 63.21 | 62.26 | 62.30 | 327,319 | -2.18(-3.37%) |
Jun 13, 2019 | 65.07 | 65.30 | 63.84 | 64.47 | 90,396 | -0.23(-0.35%) |
Jun 12, 2019 | 65.44 | 65.57 | 64.44 | 64.70 | 125,371 | -2.12(-3.17%) |
Jun 11, 2019 | 67.26 | 67.55 | 66.40 | 66.82 | 235,428 | +2.06(+3.19%) |
Jun 10, 2019 | 64.48 | 65.60 | 64.13 | 64.76 | 148,294 | +1.92(+3.05%) |
Jun 07, 2019 | 62.40 | 64.30 | 62.35 | 62.84 | 155,051 | +1.35(+2.19%) |
Jun 06, 2019 | 61.23 | 61.82 | 60.68 | 61.49 | 140,476 | +0.14(+0.22%) |
Jun 05, 2019 | 62.98 | 63.15 | 60.86 | 61.35 | 296,547 | -1.34(-2.14%) |
Jun 04, 2019 | 61.78 | 62.96 | 61.28 | 62.69 | 265,594 | +0.12(+0.19%) |
Jun 03, 2019 | 62.31 | 63.36 | 61.95 | 62.57 | 432,653 | +1.58(+2.59%) |
May 31, 2019 | 59.36 | 61.19 | 59.18 | 60.99 | 225,549 | +0.74(+1.23%) |
May 30, 2019 | 59.80 | 60.85 | 59.65 | 60.25 | 242,349 | +0.99(+1.67%) |
May 29, 2019 | 57.45 | 59.31 | 57.29 | 59.26 | 163,832 | +1.31(+2.26%) |
May 28, 2019 | 59.21 | 59.45 | 57.77 | 57.95 | 226,127 | +0.34(+0.59%) |
May 24, 2019 | 58.74 | 58.87 | 57.45 | 57.61 | 168,453 | +0.12(+0.21%) |
May 23, 2019 | 57.40 | 58.14 | 56.73 | 57.49 | 256,996 | -2.33(-3.90%) |
May 22, 2019 | 60.30 | 60.51 | 59.55 | 59.82 | 233,442 | -0.71(-1.17%) |
May 21, 2019 | 59.55 | 60.67 | 59.20 | 60.53 | 163,367 | +2.16(+3.69%) |
May 20, 2019 | 58.66 | 59.19 | 57.75 | 58.37 | 178,050 | -0.93(-1.56%) |
May 17, 2019 | 59.51 | 60.70 | 59.02 | 59.30 | 256,930 | -3.40(-5.42%) |
May 16, 2019 | 63.28 | 64.26 | 62.50 | 62.69 | 314,525 | -0.80(-1.26%) |
May 15, 2019 | 62.09 | 63.83 | 61.77 | 63.49 | 194,386 | +0.47(+0.74%) |
May 14, 2019 | 63.04 | 63.84 | 62.41 | 63.02 | 396,782 | +2.26(+3.72%) |
May 13, 2019 | 61.17 | 62.02 | 59.72 | 60.76 | 538,979 | -6.67(-9.89%) |
May 10, 2019 | 66.76 | 68.04 | 64.37 | 67.44 | 509,610 | +1.22(+1.84%) |
May 09, 2019 | 64.90 | 67.26 | 63.44 | 66.22 | 499,520 | -3.47(-4.98%) |
May 08, 2019 | 70.51 | 71.31 | 69.49 | 69.69 | 253,893 | -0.14(-0.20%) |
May 07, 2019 | 71.99 | 71.99 | 68.65 | 69.82 | 637,676 | -4.53(-6.10%) |
May 06, 2019 | 71.71 | 74.67 | 71.56 | 74.36 | 421,129 | -4.89(-6.17%) |
May 03, 2019 | 78.01 | 79.40 | 77.97 | 79.25 | 185,124 | +2.91(+3.81%) |
May 02, 2019 | 76.54 | 77.20 | 75.16 | 76.34 | 122,891 | +0.42(+0.56%) |
May 01, 2019 | 77.99 | 79.96 | 75.64 | 75.92 | 296,541 | -1.67(-2.15%) |
Apr 30, 2019 | 77.33 | 78.18 | 76.16 | 77.59 | 169,056 | -0.23(-0.29%) |
Apr 29, 2019 | 78.07 | 78.26 | 77.50 | 77.82 | 117,178 | +0.45(+0.58%) |
Apr 26, 2019 | 76.87 | 77.88 | 75.35 | 77.37 | 373,845 | +0.75(+0.98%) |
Apr 25, 2019 | 75.53 | 76.66 | 74.84 | 76.61 | 157,590 | -0.30(-0.39%) |
Apr 24, 2019 | 78.70 | 78.70 | 76.22 | 76.92 | 368,670 | -3.40(-4.24%) |
Apr 23, 2019 | 79.39 | 80.68 | 79.08 | 80.32 | 197,029 | +0.52(+0.66%) |
Apr 22, 2019 | 79.06 | 79.98 | 78.61 | 79.80 | 202,943 | -1.48(-1.82%) |
Apr 18, 2019 | 80.61 | 81.74 | 79.89 | 81.28 | 190,246 | -0.30(-0.37%) |
Apr 17, 2019 | 82.64 | 82.84 | 80.93 | 81.58 | 254,461 | +0.71(+0.87%) |
Apr 16, 2019 | 80.18 | 81.07 | 80.15 | 80.87 | 169,503 | +1.81(+2.29%) |
Apr 15, 2019 | 80.07 | 80.08 | 78.14 | 79.06 | 91,318 | -1.15(-1.43%) |
Apr 12, 2019 | 80.87 | 81.12 | 79.84 | 80.21 | 157,448 | +1.51(+1.92%) |
Apr 11, 2019 | 79.60 | 79.73 | 78.04 | 78.70 | 247,284 | -2.70(-3.31%) |
Apr 10, 2019 | 81.16 | 81.87 | 80.73 | 81.40 | 249,044 | +1.12(+1.39%) |
Apr 09, 2019 | 80.96 | 80.96 | 79.96 | 80.28 | 244,377 | -0.37(-0.46%) |
Apr 08, 2019 | 79.51 | 80.84 | 79.10 | 80.64 | 155,807 | +0.06(+0.07%) |
Apr 05, 2019 | 79.62 | 80.82 | 79.34 | 80.59 | 263,794 | +1.63(+2.07%) |
Apr 04, 2019 | 77.48 | 79.29 | 77.45 | 78.95 | 169,717 | +1.40(+1.80%) |
Apr 03, 2019 | 78.06 | 79.34 | 77.18 | 77.56 | 347,418 | +1.66(+2.19%) |
Apr 02, 2019 | 76.94 | 77.01 | 75.23 | 75.90 | 227,678 | -0.80(-1.04%) |
Apr 01, 2019 | 76.14 | 76.85 | 75.53 | 76.70 | 310,281 | +3.48(+4.75%) |
Mar 29, 2019 | 73.29 | 73.50 | 72.14 | 73.22 | 453,060 | +2.25(+3.17%) |
Mar 28, 2019 | 70.21 | 71.14 | 69.52 | 70.97 | 98,900 | +1.39(+1.99%) |
Mar 27, 2019 | 70.87 | 71.17 | 68.90 | 69.58 | 161,555 | -2.20(-3.07%) |
Mar 26, 2019 | 72.03 | 72.47 | 70.80 | 71.79 | 140,439 | +0.45(+0.63%) |
Mar 25, 2019 | 70.21 | 71.87 | 70.13 | 71.34 | 190,498 | +0.59(+0.83%) |
Mar 22, 2019 | 74.15 | 74.59 | 70.54 | 70.75 | 500,349 | -6.76(-8.73%) |
Mar 21, 2019 | 76.00 | 77.59 | 75.60 | 77.51 | 278,022 | +0.23(+0.30%) |
Mar 20, 2019 | 76.15 | 79.19 | 74.64 | 77.28 | 401,375 | +0.42(+0.55%) |
Mar 19, 2019 | 77.15 | 77.78 | 76.39 | 76.86 | 272,549 | +0.12(+0.16%) |
Mar 18, 2019 | 76.08 | 76.93 | 75.65 | 76.74 | 301,762 | +2.37(+3.19%) |
Mar 15, 2019 | 73.15 | 74.65 | 73.15 | 74.37 | 435,046 | +3.09(+4.34%) |
Mar 14, 2019 | 71.53 | 71.64 | 70.53 | 71.28 | 144,599 | -1.19(-1.64%) |
Mar 13, 2019 | 72.42 | 72.78 | 71.80 | 72.47 | 156,239 | +0.16(+0.21%) |
Mar 12, 2019 | 72.32 | 72.78 | 71.92 | 72.31 | 189,063 | +1.19(+1.68%) |
Mar 11, 2019 | 69.32 | 71.37 | 69.20 | 71.12 | 212,502 | +3.68(+5.45%) |
Mar 08, 2019 | 66.44 | 67.54 | 66.26 | 67.44 | 286,047 | -1.51(-2.20%) |
Mar 07, 2019 | 71.65 | 71.72 | 68.59 | 68.95 | 341,895 | -3.89(-5.35%) |
Mar 06, 2019 | 74.34 | 74.54 | 72.65 | 72.85 | 133,671 | -1.30(-1.75%) |
Mar 05, 2019 | 73.19 | 74.54 | 72.69 | 74.14 | 239,808 | +2.04(+2.83%) |
Mar 04, 2019 | 73.04 | 73.17 | 70.22 | 72.10 | 330,941 | +0.35(+0.48%) |
Mar 01, 2019 | 73.31 | 73.41 | 71.48 | 71.75 | 251,291 | +0.01(+0.01%) |
Feb 28, 2019 | 73.13 | 73.13 | 71.67 | 71.74 | 311,986 | -2.89(-3.87%) |
Feb 27, 2019 | 75.06 | 75.37 | 73.76 | 74.64 | 471,653 | -1.89(-2.47%) |
Feb 26, 2019 | 75.69 | 77.29 | 75.53 | 76.52 | 210,869 | -0.69(-0.90%) |
Feb 25, 2019 | 77.31 | 78.32 | 76.80 | 77.22 | 656,537 | +2.36(+3.16%) |
Feb 22, 2019 | 74.24 | 75.45 | 73.92 | 74.86 | 313,785 | +2.46(+3.40%) |
Feb 21, 2019 | 72.72 | 72.94 | 71.51 | 72.39 | 190,410 | -0.56(-0.76%) |
Feb 20, 2019 | 72.82 | 74.26 | 72.38 | 72.95 | 323,277 | +1.31(+1.83%) |
Feb 19, 2019 | 69.36 | 72.18 | 69.32 | 71.64 | 313,038 | +1.51(+2.16%) |
Feb 15, 2019 | 70.36 | 70.36 | 69.44 | 70.12 | 186,166 | -0.33(-0.47%) |
Feb 14, 2019 | 68.86 | 71.14 | 68.53 | 70.45 | 184,442 | +0.43(+0.61%) |
Feb 13, 2019 | 71.63 | 72.09 | 69.56 | 70.02 | 315,722 | -1.71(-2.38%) |
Feb 12, 2019 | 71.57 | 72.49 | 71.29 | 71.73 | 517,914 | +1.88(+2.69%) |
Feb 11, 2019 | 70.96 | 71.05 | 69.76 | 69.85 | 146,208 | -0.64(-0.91%) |
Feb 08, 2019 | 70.15 | 70.91 | 69.00 | 70.49 | 543,478 | -1.39(-1.93%) |
Feb 07, 2019 | 72.27 | 73.40 | 69.98 | 71.87 | 380,294 | -2.36(-3.18%) |
Feb 06, 2019 | 76.24 | 76.24 | 73.66 | 74.23 | 221,061 | -2.97(-3.85%) |
Feb 05, 2019 | 75.25 | 77.43 | 75.03 | 77.21 | 266,773 | +2.97(+4.01%) |
Feb 04, 2019 | 73.15 | 74.81 | 72.80 | 74.23 | 234,452 | +0.38(+0.52%) |
Feb 01, 2019 | 74.04 | 74.32 | 73.25 | 73.85 | 501,158 | -1.70(-2.25%) |
Jan 31, 2019 | 74.13 | 75.87 | 74.03 | 75.55 | 354,277 | +1.85(+2.51%) |
Jan 30, 2019 | 70.52 | 74.22 | 69.60 | 73.70 | 471,378 | +4.40(+6.34%) |
Jan 29, 2019 | 70.02 | 70.09 | 68.90 | 69.30 | 166,817 | +0.26(+0.37%) |
Jan 28, 2019 | 68.05 | 69.08 | 67.40 | 69.05 | 201,896 | -2.21(-3.10%) |
Jan 25, 2019 | 70.71 | 71.74 | 70.45 | 71.25 | 325,407 | +2.85(+4.16%) |
Jan 24, 2019 | 66.76 | 68.67 | 66.76 | 68.41 | 193,871 | +1.86(+2.80%) |
Jan 23, 2019 | 66.38 | 66.75 | 65.02 | 66.55 | 176,040 | +1.75(+2.70%) |
Jan 22, 2019 | 65.83 | 66.13 | 63.78 | 64.79 | 332,764 | -3.55(-5.19%) |
Jan 18, 2019 | 68.07 | 68.96 | 67.62 | 68.34 | 260,282 | +1.09(+1.61%) |
Jan 17, 2019 | 64.69 | 68.22 | 64.69 | 67.26 | 255,325 | +0.86(+1.29%) |
Jan 16, 2019 | 65.40 | 67.04 | 65.36 | 66.40 | 281,284 | +2.27(+3.54%) |
Jan 15, 2019 | 63.77 | 65.01 | 63.55 | 64.13 | 186,057 | +1.39(+2.21%) |
Jan 14, 2019 | 61.96 | 63.53 | 61.59 | 62.74 | 178,993 | -1.58(-2.45%) |
Jan 11, 2019 | 63.82 | 64.71 | 63.34 | 64.32 | 342,620 | -1.13(-1.73%) |
Jan 10, 2019 | 63.03 | 65.50 | 62.92 | 65.45 | 251,769 | +1.46(+2.28%) |
Jan 09, 2019 | 62.61 | 64.99 | 62.61 | 63.99 | 355,469 | +3.38(+5.58%) |
Jan 08, 2019 | 60.24 | 61.05 | 59.19 | 60.61 | 205,040 | +0.47(+0.77%) |
Jan 07, 2019 | 59.90 | 60.83 | 58.87 | 60.14 | 326,786 | +0.40(+0.67%) |
Jan 04, 2019 | 56.89 | 60.40 | 56.49 | 59.74 | 387,024 | +5.22(+9.57%) |
Jan 03, 2019 | 55.79 | 55.80 | 53.81 | 54.52 | 249,801 | -3.03(-5.26%) |
Jan 02, 2019 | 55.18 | 57.71 | 55.05 | 57.55 | 204,708 | +0.28(+0.49%) |
Dec 31, 2018 | 59.29 | 59.38 | 56.70 | 57.27 | 337,029 | -0.69(-1.20%) |
Dec 28, 2018 | 57.83 | 58.97 | 57.01 | 57.96 | 495,566 | +1.38(+2.43%) |
Dec 27, 2018 | 54.42 | 56.59 | 53.79 | 56.59 | 298,960 | -0.17(-0.29%) |
Dec 26, 2018 | 54.50 | 56.83 | 53.09 | 56.75 | 346,484 | +3.16(+5.90%) |
Dec 24, 2018 | 54.65 | 55.80 | 53.51 | 53.59 | 229,430 | -1.40(-2.54%) |
Dec 21, 2018 | 56.71 | 57.62 | 54.22 | 54.98 | 387,355 | -1.32(-2.35%) |
Dec 20, 2018 | 56.69 | 57.61 | 54.95 | 56.31 | 328,372 | +1.40(+2.54%) |
Dec 19, 2018 | 58.60 | 60.23 | 53.69 | 54.91 | 457,432 | -2.98(-5.15%) |
Dec 18, 2018 | 58.01 | 58.90 | 57.47 | 57.89 | 185,483 | +1.12(+1.98%) |
Dec 17, 2018 | 58.60 | 59.32 | 56.19 | 56.77 | 270,543 | -1.69(-2.89%) |
Dec 14, 2018 | 58.64 | 59.97 | 58.27 | 58.46 | 157,925 | -2.66(-4.36%) |
Dec 13, 2018 | 61.67 | 62.16 | 60.81 | 61.12 | 177,551 | +0.07(+0.12%) |
Dec 12, 2018 | 61.42 | 62.64 | 60.89 | 61.05 | 344,804 | +2.82(+4.84%) |
Dec 11, 2018 | 59.41 | 59.41 | 56.99 | 58.23 | 377,191 | +1.20(+2.11%) |
Dec 10, 2018 | 57.55 | 57.85 | 54.85 | 57.03 | 426,551 | -1.70(-2.89%) |
Dec 07, 2018 | 62.06 | 63.17 | 58.32 | 58.72 | 325,940 | -3.74(-5.99%) |
Dec 06, 2018 | 59.04 | 62.46 | 57.79 | 62.46 | 449,950 | -1.87(-2.91%) |
Dec 04, 2018 | 68.61 | 68.92 | 63.65 | 64.33 | 455,132 | -4.12(-6.02%) |
Dec 03, 2018 | 69.44 | 69.56 | 67.51 | 68.45 | 453,444 | +3.97(+6.15%) |
Nov 30, 2018 | 64.01 | 64.58 | 63.26 | 64.48 | 202,561 | -0.40(-0.62%) |
Nov 29, 2018 | 65.20 | 66.13 | 63.92 | 64.89 | 283,243 | -1.66(-2.49%) |
Nov 28, 2018 | 63.40 | 66.71 | 61.95 | 66.54 | 600,404 | +4.42(+7.12%) |
Nov 27, 2018 | 60.17 | 62.12 | 60.00 | 62.12 | 199,816 | +1.22(+2.01%) |
Nov 26, 2018 | 61.19 | 61.68 | 60.19 | 60.90 | 281,458 | +2.16(+3.68%) |
Nov 23, 2018 | 58.79 | 59.59 | 58.61 | 58.74 | 460,944 | -2.06(-3.39%) |
Nov 21, 2018 | 60.80 | 60.80 | 60.80 | 0 | +3.02(+5.22%) | |
Nov 20, 2018 | 58.75 | 59.59 | 57.10 | 57.78 | 295,293 | -3.99(-6.46%) |
Nov 19, 2018 | 62.94 | 63.21 | 61.17 | 61.78 | 263,482 | -2.68(-4.16%) |
Nov 16, 2018 | 62.30 | 65.28 | 61.79 | 64.46 | 643,874 | +0.50(+0.78%) |
Nov 15, 2018 | 60.96 | 64.92 | 60.62 | 63.96 | 588,959 | +3.98(+6.64%) |
Nov 14, 2018 | 60.48 | 61.09 | 58.37 | 59.97 | 398,058 | +1.10(+1.87%) |
Nov 13, 2018 | 58.66 | 60.57 | 57.90 | 58.87 | 327,991 | +1.91(+3.35%) |
Nov 12, 2018 | 58.77 | 59.09 | 56.53 | 56.96 | 282,459 | -2.48(-4.17%) |
Nov 09, 2018 | 60.11 | 60.29 | 58.02 | 59.44 | 399,200 | -3.64(-5.77%) |
Nov 08, 2018 | 65.65 | 66.32 | 62.41 | 63.08 | 414,434 | -5.27(-7.71%) |
Nov 07, 2018 | 67.31 | 68.63 | 66.11 | 68.35 | 339,720 | +3.61(+5.58%) |
Nov 06, 2018 | 64.08 | 64.99 | 63.66 | 64.74 | 154,153 | -0.36(-0.55%) |
Nov 05, 2018 | 64.28 | 65.41 | 63.97 | 65.10 | 319,454 | +0.47(+0.72%) |
Nov 02, 2018 | 66.51 | 67.16 | 62.67 | 64.63 | 841,500 | +1.31(+2.07%) |
Nov 01, 2018 | 60.00 | 63.42 | 59.08 | 63.32 | 519,651 | +6.05(+10.56%) |
Oct 31, 2018 | 57.13 | 58.17 | 56.51 | 57.27 | 464,047 | +1.85(+3.34%) |
Oct 30, 2018 | 53.24 | 55.48 | 53.00 | 55.42 | 334,268 | +2.96(+5.65%) |
Oct 29, 2018 | 56.72 | 56.85 | 50.57 | 52.46 | 468,711 | -2.88(-5.21%) |
Oct 26, 2018 | 53.69 | 56.56 | 52.95 | 55.34 | 591,123 | -1.77(-3.10%) |
Oct 25, 2018 | 55.93 | 58.32 | 55.57 | 57.11 | 395,603 | +3.00(+5.54%) |
Oct 24, 2018 | 58.98 | 59.21 | 54.03 | 54.11 | 594,319 | -5.88(-9.80%) |
Oct 23, 2018 | 57.51 | 60.99 | 56.58 | 59.99 | 388,703 | -1.96(-3.16%) |
Oct 22, 2018 | 63.15 | 63.45 | 61.27 | 61.95 | 243,175 | +1.79(+2.97%) |
Oct 19, 2018 | 61.22 | 62.20 | 59.68 | 60.16 | 298,413 | +1.63(+2.79%) |
Oct 18, 2018 | 61.49 | 61.50 | 57.82 | 58.53 | 435,032 | -4.87(-7.68%) |
Oct 17, 2018 | 64.35 | 64.43 | 62.47 | 63.40 | 273,276 | -2.33(-3.54%) |
Oct 16, 2018 | 63.50 | 66.01 | 63.23 | 65.72 | 421,532 | +4.51(+7.37%) |
Oct 15, 2018 | 61.57 | 62.53 | 60.97 | 61.21 | 220,734 | -2.07(-3.27%) |
Oct 12, 2018 | 63.17 | 63.63 | 60.92 | 63.28 | 459,847 | +4.96(+8.51%) |
Oct 11, 2018 | 59.13 | 60.97 | 56.60 | 58.32 | 870,380 | -1.74(-2.90%) |
Oct 10, 2018 | 64.93 | 64.99 | 60.03 | 60.06 | 553,135 | -5.87(-8.91%) |
Oct 09, 2018 | 65.14 | 66.86 | 64.38 | 65.93 | 360,070 | -0.91(-1.36%) |
Oct 08, 2018 | 64.89 | 67.08 | 64.74 | 66.85 | 291,315 | +0.47(+0.70%) |
Oct 05, 2018 | 67.20 | 67.55 | 64.61 | 66.38 | 578,840 | -0.85(-1.26%) |
Oct 04, 2018 | 70.41 | 70.44 | 66.28 | 67.23 | 516,207 | -5.40(-7.43%) |
Oct 03, 2018 | 76.09 | 76.09 | 72.00 | 72.63 | 267,153 | -1.96(-2.63%) |
Oct 02, 2018 | 74.40 | 75.56 | 73.85 | 74.59 | 260,667 | -2.86(-3.70%) |
Oct 01, 2018 | 78.59 | 78.64 | 76.94 | 77.45 | 154,556 | +0.15(+0.19%) |
Sep 28, 2018 | 77.19 | 78.52 | 76.68 | 77.30 | 535,520 | -1.60(-2.03%) |
Sep 27, 2018 | 78.50 | 79.73 | 78.33 | 78.91 | 88,561 | +1.05(+1.35%) |
Sep 26, 2018 | 77.81 | 80.53 | 77.54 | 77.86 | 532,927 | +0.40(+0.52%) |
Sep 25, 2018 | 76.78 | 77.84 | 76.59 | 77.46 | 144,647 | +0.98(+1.29%) |
Sep 24, 2018 | 76.46 | 76.63 | 75.64 | 76.47 | 173,632 | -2.57(-3.25%) |
Sep 21, 2018 | 78.29 | 79.51 | 78.12 | 79.05 | 217,037 | +0.88(+1.12%) |
Sep 20, 2018 | 77.67 | 78.22 | 76.41 | 78.17 | 224,067 | +2.68(+3.55%) |
Sep 19, 2018 | 74.44 | 75.85 | 74.44 | 75.49 | 226,832 | +2.86(+3.94%) |
Sep 18, 2018 | 71.66 | 72.96 | 71.59 | 72.63 | 232,582 | +1.98(+2.80%) |
Sep 17, 2018 | 70.80 | 71.79 | 70.34 | 70.65 | 160,021 | -1.87(-2.58%) |
Sep 14, 2018 | 73.98 | 74.25 | 71.56 | 72.52 | 302,141 | -0.14(-0.19%) |
Sep 13, 2018 | 73.29 | 74.30 | 71.93 | 72.65 | 438,719 | +2.54(+3.63%) |
Sep 12, 2018 | 67.96 | 71.26 | 67.34 | 70.11 | 300,775 | +1.15(+1.67%) |
Sep 11, 2018 | 66.52 | 69.07 | 65.97 | 68.96 | 231,308 | +0.37(+0.55%) |
Sep 10, 2018 | 70.54 | 70.54 | 68.33 | 68.59 | 232,399 | -2.13(-3.02%) |
Sep 07, 2018 | 71.09 | 72.70 | 69.94 | 70.72 | 245,332 | -1.08(-1.50%) |
Sep 06, 2018 | 71.95 | 72.56 | 70.33 | 71.80 | 213,387 | +0.11(+0.15%) |
Sep 05, 2018 | 72.22 | 72.56 | 70.92 | 71.69 | 240,809 | -3.16(-4.22%) |
Sep 04, 2018 | 75.61 | 75.77 | 74.31 | 74.84 | 259,034 | -4.80(-6.02%) |
Aug 31, 2018 | 79.64 | 79.64 | 79.64 | 0 | +1.39(+1.77%) | |
Aug 30, 2018 | 81.12 | 81.12 | 77.52 | 78.25 | 319,461 | -6.75(-7.94%) |
Aug 29, 2018 | 82.77 | 85.11 | 82.42 | 85.00 | 222,327 | +1.61(+1.94%) |
Aug 28, 2018 | 85.09 | 85.44 | 82.91 | 83.39 | 255,901 | -0.96(-1.14%) |
Aug 27, 2018 | 83.24 | 85.28 | 83.06 | 84.34 | 299,927 | +3.53(+4.37%) |
Aug 24, 2018 | 80.10 | 81.04 | 79.41 | 80.81 | 212,760 | +4.06(+5.29%) |
Aug 23, 2018 | 79.88 | 80.42 | 76.56 | 76.76 | 197,543 | -3.86(-4.78%) |
Aug 22, 2018 | 78.93 | 81.02 | 78.93 | 80.61 | 200,006 | +1.93(+2.46%) |
Aug 21, 2018 | 78.08 | 79.62 | 78.02 | 78.68 | 172,261 | +2.76(+3.64%) |
Aug 20, 2018 | 75.34 | 76.06 | 74.66 | 75.92 | 246,851 | +1.06(+1.41%) |
Aug 17, 2018 | 71.83 | 75.36 | 71.31 | 74.86 | 518,960 | +2.24(+3.09%) |
Aug 16, 2018 | 73.43 | 74.35 | 72.49 | 72.62 | 219,749 | +1.20(+1.69%) |
Aug 15, 2018 | 71.55 | 72.34 | 69.34 | 71.41 | 486,101 | -6.77(-8.65%) |
Aug 14, 2018 | 77.50 | 78.59 | 77.11 | 78.18 | 193,250 | +1.49(+1.94%) |
Aug 13, 2018 | 78.29 | 78.95 | 76.02 | 76.69 | 259,811 | -3.91(-4.85%) |
Aug 10, 2018 | 80.36 | 81.29 | 79.83 | 80.61 | 312,560 | -5.65(-6.55%) |
Aug 09, 2018 | 87.21 | 87.84 | 86.09 | 86.26 | 55,058 | -0.67(-0.78%) |
Aug 08, 2018 | 86.89 | 87.27 | 86.06 | 86.93 | 56,039 | -0.47(-0.54%) |
Aug 07, 2018 | 87.62 | 88.62 | 87.21 | 87.41 | 82,362 | +2.64(+3.12%) |
Aug 06, 2018 | 84.77 | 85.48 | 84.13 | 84.76 | 159,652 | -1.85(-2.14%) |
Aug 03, 2018 | 85.67 | 87.02 | 85.48 | 86.61 | 440,655 | +1.80(+2.12%) |
Aug 02, 2018 | 83.10 | 85.20 | 82.43 | 84.82 | 257,264 | -3.65(-4.12%) |