Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 66.72 | 67.91 | 66.14 | 66.20 | 271,530 | -0.15(-0.23%) |
Jul 30, 2019 | 66.66 | 67.05 | 66.03 | 66.35 | 494,585 | -0.86(-1.28%) |
Jul 29, 2019 | 67.93 | 67.93 | 66.68 | 67.21 | 215,154 | -0.78(-1.15%) |
Jul 26, 2019 | 68.70 | 69.04 | 67.35 | 67.99 | 257,200 | -0.66(-0.96%) |
Jul 25, 2019 | 68.68 | 69.07 | 67.79 | 68.65 | 266,962 | -0.03(-0.04%) |
Jul 24, 2019 | 66.59 | 68.69 | 66.59 | 68.68 | 355,250 | +2.02(+3.03%) |
Jul 23, 2019 | 67.98 | 68.00 | 66.15 | 66.66 | 558,591 | -0.75(-1.11%) |
Jul 22, 2019 | 66.98 | 67.98 | 66.92 | 67.41 | 203,865 | +0.91(+1.37%) |
Jul 19, 2019 | 66.59 | 67.66 | 66.47 | 66.50 | 136,500 | -0.11(-0.17%) |
Jul 18, 2019 | 66.78 | 66.93 | 66.08 | 66.61 | 117,768 | -0.28(-0.42%) |
Jul 17, 2019 | 66.44 | 67.14 | 66.29 | 66.89 | 193,651 | +0.24(+0.36%) |
Jul 16, 2019 | 66.37 | 67.17 | 66.12 | 66.65 | 134,644 | +0.04(+0.06%) |
Jul 15, 2019 | 67.50 | 67.81 | 66.45 | 66.61 | 192,436 | -0.83(-1.23%) |
Jul 12, 2019 | 66.92 | 67.71 | 66.49 | 67.44 | 144,200 | +0.78(+1.17%) |
Jul 11, 2019 | 67.63 | 67.63 | 66.02 | 66.66 | 208,877 | -0.73(-1.08%) |
Jul 10, 2019 | 67.65 | 68.31 | 67.03 | 67.39 | 237,953 | +0.04(+0.06%) |
Jul 09, 2019 | 66.49 | 67.42 | 65.86 | 67.35 | 242,693 | +0.55(+0.82%) |
Jul 08, 2019 | 66.83 | 66.97 | 65.84 | 66.80 | 287,953 | -0.20(-0.30%) |
Jul 05, 2019 | 66.22 | 67.25 | 65.85 | 67.00 | 176,600 | +0.55(+0.83%) |
Jul 03, 2019 | 65.95 | 66.64 | 65.66 | 66.45 | 169,000 | +0.78(+1.19%) |
Jul 02, 2019 | 65.05 | 65.89 | 64.74 | 65.67 | 168,655 | +0.68(+1.05%) |
Jul 01, 2019 | 65.00 | 65.81 | 64.54 | 64.99 | 266,423 | +0.51(+0.79%) |
Jun 28, 2019 | 63.03 | 64.80 | 63.03 | 64.48 | 881,100 | +1.41(+2.24%) |
Jun 27, 2019 | 62.30 | 63.11 | 61.82 | 63.07 | 210,644 | +0.81(+1.30%) |
Jun 26, 2019 | 62.72 | 63.48 | 62.07 | 62.26 | 385,199 | +0.19(+0.31%) |
Jun 25, 2019 | 62.42 | 62.54 | 61.73 | 62.07 | 257,936 | -0.14(-0.23%) |
Jun 24, 2019 | 63.33 | 63.51 | 61.78 | 62.21 | 259,770 | -0.99(-1.57%) |
Jun 21, 2019 | 61.53 | 63.82 | 61.00 | 63.20 | 856,800 | +1.30(+2.10%) |
Jun 20, 2019 | 61.36 | 62.16 | 60.91 | 61.90 | 146,594 | +1.30(+2.15%) |
Jun 19, 2019 | 60.35 | 61.16 | 59.85 | 60.60 | 157,286 | +0.16(+0.26%) |
Jun 18, 2019 | 59.54 | 61.33 | 59.24 | 60.44 | 174,314 | +1.13(+1.91%) |
Jun 17, 2019 | 60.88 | 60.98 | 59.15 | 59.31 | 243,215 | -1.83(-2.99%) |
Jun 14, 2019 | 62.45 | 62.82 | 61.04 | 61.14 | 191,600 | -1.54(-2.46%) |
Jun 13, 2019 | 62.34 | 62.84 | 61.55 | 62.68 | 172,013 | +0.61(+0.98%) |
Jun 12, 2019 | 62.03 | 62.41 | 61.12 | 62.07 | 189,350 | +0.13(+0.21%) |
Jun 11, 2019 | 60.38 | 62.01 | 60.22 | 61.94 | 207,930 | +2.01(+3.35%) |
Jun 10, 2019 | 60.02 | 60.81 | 59.61 | 59.93 | 237,694 | +0.13(+0.22%) |
Jun 07, 2019 | 59.84 | 60.19 | 59.57 | 59.80 | 130,100 | +0.20(+0.34%) |
Jun 06, 2019 | 59.84 | 60.11 | 59.02 | 59.60 | 130,470 | -0.18(-0.30%) |
Jun 05, 2019 | 59.74 | 60.84 | 59.50 | 59.78 | 143,373 | +0.09(+0.15%) |
Jun 04, 2019 | 58.12 | 59.70 | 57.66 | 59.69 | 166,772 | +2.16(+3.75%) |
Jun 03, 2019 | 56.04 | 58.35 | 56.04 | 57.53 | 351,026 | +1.11(+1.97%) |
May 31, 2019 | 55.72 | 56.44 | 55.25 | 56.42 | 181,300 | +0.03(+0.05%) |
May 30, 2019 | 56.52 | 56.77 | 55.80 | 56.39 | 146,165 | +0.01(+0.02%) |
May 29, 2019 | 57.24 | 57.37 | 55.87 | 56.38 | 180,053 | -1.32(-2.29%) |
May 28, 2019 | 58.63 | 58.89 | 57.50 | 57.70 | 207,611 | -1.03(-1.75%) |
May 24, 2019 | 58.70 | 59.13 | 57.66 | 58.73 | 156,200 | +0.40(+0.69%) |
May 23, 2019 | 60.34 | 60.34 | 58.05 | 58.33 | 236,443 | -2.51(-4.13%) |
May 22, 2019 | 60.89 | 60.99 | 60.34 | 60.84 | 166,743 | -0.13(-0.21%) |
May 21, 2019 | 61.77 | 61.77 | 60.67 | 60.97 | 199,384 | -0.23(-0.38%) |
May 20, 2019 | 61.99 | 61.99 | 60.61 | 61.20 | 243,271 | -0.68(-1.10%) |
May 17, 2019 | 61.38 | 63.12 | 61.23 | 61.88 | 510,700 | -0.12(-0.19%) |
May 16, 2019 | 63.49 | 63.94 | 61.84 | 62.00 | 283,557 | -1.35(-2.13%) |
May 15, 2019 | 62.51 | 63.41 | 61.87 | 63.35 | 264,053 | +0.38(+0.60%) |
May 14, 2019 | 61.13 | 63.47 | 60.99 | 62.97 | 347,508 | +2.37(+3.91%) |
May 13, 2019 | 61.10 | 61.28 | 59.52 | 60.60 | 318,170 | +0.96(+1.61%) |
May 10, 2019 | 58.34 | 60.00 | 57.37 | 59.64 | 201,900 | +1.10(+1.88%) |
May 09, 2019 | 58.47 | 58.89 | 57.44 | 58.54 | 177,251 | -0.26(-0.44%) |
May 08, 2019 | 59.27 | 59.74 | 58.77 | 58.80 | 229,434 | -0.40(-0.68%) |
May 07, 2019 | 59.00 | 60.03 | 58.96 | 59.20 | 368,856 | -0.30(-0.50%) |
May 06, 2019 | 58.75 | 60.01 | 58.28 | 59.50 | 312,715 | -0.18(-0.30%) |
May 03, 2019 | 60.23 | 61.53 | 58.15 | 59.68 | 493,400 | +2.96(+5.22%) |
May 02, 2019 | 56.07 | 56.87 | 55.51 | 56.72 | 226,221 | +0.57(+1.02%) |
May 01, 2019 | 56.95 | 57.21 | 55.97 | 56.15 | 281,581 | -0.63(-1.11%) |
Apr 30, 2019 | 56.29 | 57.02 | 56.10 | 56.78 | 209,241 | +0.30(+0.53%) |
Apr 29, 2019 | 56.11 | 57.04 | 56.10 | 56.48 | 165,494 | +0.21(+0.37%) |
Apr 26, 2019 | 55.70 | 56.31 | 55.43 | 56.27 | 161,200 | +0.73(+1.31%) |
Apr 25, 2019 | 56.42 | 56.74 | 55.46 | 55.54 | 227,171 | -1.08(-1.91%) |
Apr 24, 2019 | 56.18 | 57.95 | 56.18 | 56.62 | 214,131 | +0.45(+0.80%) |
Apr 23, 2019 | 54.62 | 56.45 | 54.62 | 56.17 | 208,770 | +1.92(+3.54%) |
Apr 22, 2019 | 54.07 | 54.53 | 53.92 | 54.25 | 117,346 | -0.07(-0.13%) |
Apr 18, 2019 | 53.37 | 54.47 | 53.08 | 54.32 | 219,400 | +0.89(+1.67%) |
Apr 17, 2019 | 55.32 | 55.40 | 53.29 | 53.43 | 168,062 | -1.58(-2.87%) |
Apr 16, 2019 | 55.30 | 55.50 | 54.71 | 55.01 | 175,005 | -0.25(-0.45%) |
Apr 15, 2019 | 56.21 | 56.58 | 55.09 | 55.26 | 151,820 | -0.70(-1.25%) |
Apr 12, 2019 | 56.13 | 56.31 | 55.82 | 55.96 | 137,800 | +0.21(+0.38%) |
Apr 11, 2019 | 56.03 | 56.51 | 55.70 | 55.75 | 166,710 | -0.26(-0.46%) |
Apr 10, 2019 | 55.80 | 56.27 | 55.62 | 56.01 | 151,960 | +0.20(+0.36%) |
Apr 09, 2019 | 55.54 | 56.04 | 55.27 | 55.81 | 116,563 | +0.00(+0.00%) |
Apr 08, 2019 | 56.63 | 56.63 | 55.33 | 55.81 | 197,301 | -1.01(-1.78%) |
Apr 05, 2019 | 56.24 | 56.95 | 56.24 | 56.82 | 153,300 | +0.20(+0.35%) |
Apr 04, 2019 | 55.59 | 56.70 | 55.52 | 56.62 | 129,137 | +0.99(+1.78%) |
Apr 03, 2019 | 55.88 | 56.34 | 55.32 | 55.63 | 102,005 | +0.00(+0.00%) |
Apr 02, 2019 | 56.39 | 56.39 | 55.44 | 55.63 | 169,215 | -0.79(-1.40%) |
Apr 01, 2019 | 56.79 | 57.33 | 56.08 | 56.42 | 134,245 | +0.18(+0.32%) |
Mar 29, 2019 | 55.32 | 56.46 | 55.12 | 56.24 | 208,200 | +1.31(+2.38%) |
Mar 28, 2019 | 54.79 | 55.34 | 54.30 | 54.93 | 138,815 | +0.22(+0.40%) |
Mar 27, 2019 | 55.06 | 55.49 | 54.01 | 54.71 | 119,494 | -0.43(-0.78%) |
Mar 26, 2019 | 55.09 | 55.54 | 54.59 | 55.14 | 176,448 | +0.57(+1.04%) |
Mar 25, 2019 | 54.50 | 55.16 | 54.01 | 54.57 | 109,824 | +0.02(+0.04%) |
Mar 22, 2019 | 57.33 | 57.41 | 54.50 | 54.55 | 207,200 | -3.21(-5.56%) |
Mar 21, 2019 | 56.30 | 57.90 | 56.30 | 57.76 | 238,823 | +1.27(+2.25%) |
Mar 20, 2019 | 56.64 | 57.47 | 55.85 | 56.49 | 261,099 | -0.37(-0.65%) |
Mar 19, 2019 | 57.78 | 57.78 | 56.65 | 56.86 | 359,831 | -0.46(-0.80%) |
Mar 18, 2019 | 55.60 | 57.58 | 55.51 | 57.32 | 441,691 | +1.82(+3.28%) |
Mar 15, 2019 | 55.88 | 56.64 | 55.03 | 55.50 | 1,882,900 | -0.26(-0.47%) |
Mar 14, 2019 | 55.08 | 56.52 | 54.97 | 55.76 | 276,111 | +0.69(+1.25%) |
Mar 13, 2019 | 55.54 | 55.98 | 55.07 | 55.07 | 190,941 | -0.33(-0.60%) |
Mar 12, 2019 | 56.38 | 56.38 | 55.06 | 55.40 | 289,786 | -0.98(-1.74%) |
Mar 11, 2019 | 55.88 | 56.45 | 54.69 | 56.38 | 276,116 | +0.81(+1.46%) |
Mar 08, 2019 | 56.03 | 56.24 | 54.72 | 55.57 | 344,100 | -0.90(-1.59%) |
Mar 07, 2019 | 56.43 | 57.07 | 55.62 | 56.47 | 462,834 | +0.04(+0.07%) |
Mar 06, 2019 | 58.65 | 58.75 | 56.25 | 56.43 | 297,125 | -2.26(-3.85%) |
Mar 05, 2019 | 59.40 | 59.93 | 58.35 | 58.69 | 310,144 | -0.84(-1.41%) |
Mar 04, 2019 | 61.45 | 61.64 | 59.47 | 59.53 | 225,868 | -1.85(-3.01%) |
Mar 01, 2019 | 62.15 | 62.70 | 61.05 | 61.38 | 206,300 | -0.32(-0.52%) |
Feb 28, 2019 | 61.85 | 62.27 | 61.42 | 61.70 | 178,195 | -0.41(-0.66%) |
Feb 27, 2019 | 61.31 | 62.55 | 61.29 | 62.11 | 217,757 | +0.65(+1.06%) |
Feb 26, 2019 | 62.50 | 62.57 | 61.29 | 61.46 | 285,298 | -1.27(-2.02%) |
Feb 25, 2019 | 62.72 | 63.78 | 62.69 | 62.73 | 330,006 | +0.02(+0.03%) |
Feb 22, 2019 | 62.08 | 62.78 | 61.99 | 62.71 | 306,000 | +0.82(+1.32%) |
Feb 21, 2019 | 60.99 | 61.93 | 60.98 | 61.89 | 199,049 | +0.69(+1.13%) |
Feb 20, 2019 | 60.50 | 61.60 | 60.50 | 61.20 | 318,284 | +0.44(+0.72%) |
Feb 19, 2019 | 59.96 | 60.91 | 59.96 | 60.76 | 255,511 | +0.41(+0.68%) |
Feb 15, 2019 | 58.35 | 60.52 | 58.11 | 60.35 | 390,700 | +3.00(+5.23%) |
Feb 14, 2019 | 56.16 | 57.44 | 55.93 | 57.35 | 284,212 | +1.00(+1.77%) |
Feb 13, 2019 | 55.47 | 56.61 | 55.38 | 56.35 | 250,984 | +1.16(+2.10%) |
Feb 12, 2019 | 56.11 | 56.72 | 54.83 | 55.19 | 408,508 | -0.99(-1.76%) |
Feb 11, 2019 | 58.03 | 58.48 | 56.16 | 56.18 | 318,073 | -1.77(-3.05%) |
Feb 08, 2019 | 58.78 | 60.12 | 57.44 | 57.95 | 421,500 | -1.42(-2.39%) |
Feb 07, 2019 | 63.33 | 64.19 | 54.37 | 59.37 | 1,085,605 | -5.53(-8.52%) |
Feb 06, 2019 | 65.17 | 65.44 | 64.57 | 64.90 | 462,498 | -0.35(-0.54%) |
Feb 05, 2019 | 65.20 | 65.77 | 64.38 | 65.25 | 218,676 | +0.08(+0.12%) |
Feb 04, 2019 | 64.02 | 65.22 | 64.00 | 65.17 | 229,088 | +1.20(+1.88%) |
Feb 01, 2019 | 64.44 | 64.61 | 63.80 | 63.97 | 140,100 | -0.30(-0.47%) |
Jan 31, 2019 | 64.26 | 64.56 | 63.33 | 64.27 | 223,152 | +0.01(+0.02%) |
Jan 30, 2019 | 64.47 | 64.58 | 63.24 | 64.26 | 195,517 | +0.26(+0.41%) |
Jan 29, 2019 | 63.97 | 64.52 | 63.57 | 64.00 | 118,774 | +0.16(+0.25%) |
Jan 28, 2019 | 63.35 | 63.96 | 62.99 | 63.84 | 104,862 | -0.14(-0.22%) |
Jan 25, 2019 | 63.91 | 64.74 | 63.66 | 63.98 | 217,800 | +0.83(+1.31%) |
Jan 24, 2019 | 62.56 | 63.96 | 62.45 | 63.15 | 210,663 | +0.55(+0.88%) |
Jan 23, 2019 | 62.37 | 63.10 | 61.80 | 62.60 | 190,502 | +0.56(+0.90%) |
Jan 22, 2019 | 61.75 | 62.51 | 61.70 | 62.04 | 326,683 | -0.31(-0.50%) |
Jan 18, 2019 | 61.60 | 62.41 | 61.48 | 62.35 | 214,600 | +1.37(+2.25%) |
Jan 17, 2019 | 59.77 | 61.25 | 59.77 | 60.98 | 403,137 | +0.89(+1.48%) |
Jan 16, 2019 | 58.75 | 60.61 | 58.58 | 60.09 | 307,619 | +1.34(+2.28%) |
Jan 15, 2019 | 58.98 | 59.12 | 58.25 | 58.75 | 223,054 | +0.16(+0.27%) |
Jan 14, 2019 | 58.74 | 59.27 | 58.51 | 58.59 | 222,966 | -0.69(-1.16%) |
Jan 11, 2019 | 58.20 | 59.31 | 57.74 | 59.28 | 192,000 | +0.57(+0.97%) |
Jan 10, 2019 | 57.77 | 58.83 | 57.42 | 58.71 | 100,200 | +0.49(+0.84%) |
Jan 09, 2019 | 57.64 | 58.47 | 57.16 | 58.22 | 116,543 | +0.95(+1.66%) |
Jan 08, 2019 | 56.90 | 57.34 | 56.33 | 57.27 | 211,693 | +0.99(+1.76%) |
Jan 07, 2019 | 54.69 | 56.73 | 54.45 | 56.28 | 183,929 | +1.40(+2.55%) |
Jan 04, 2019 | 54.16 | 55.60 | 53.60 | 54.88 | 158,000 | +1.64(+3.08%) |
Jan 03, 2019 | 53.49 | 54.28 | 52.42 | 53.24 | 264,717 | +0.15(+0.28%) |
Jan 02, 2019 | 53.00 | 54.32 | 52.63 | 53.09 | 187,565 | -0.65(-1.21%) |
Dec 31, 2018 | 53.48 | 53.91 | 53.00 | 53.74 | 132,500 | +0.44(+0.83%) |
Dec 28, 2018 | 54.33 | 54.47 | 52.35 | 53.30 | 290,100 | -0.57(-1.06%) |
Dec 27, 2018 | 51.80 | 53.90 | 51.80 | 53.87 | 298,689 | +1.17(+2.22%) |
Dec 26, 2018 | 50.97 | 52.76 | 50.61 | 52.70 | 142,859 | +1.85(+3.64%) |
Dec 24, 2018 | 51.90 | 51.90 | 50.71 | 50.85 | 124,500 | -1.05(-2.02%) |
Dec 21, 2018 | 52.92 | 53.77 | 51.30 | 51.90 | 743,300 | -0.84(-1.59%) |
Dec 20, 2018 | 53.41 | 54.20 | 51.85 | 52.74 | 408,513 | -1.32(-2.44%) |
Dec 19, 2018 | 56.24 | 56.96 | 53.35 | 54.06 | 188,908 | -2.18(-3.88%) |
Dec 18, 2018 | 55.68 | 56.49 | 55.48 | 56.24 | 215,728 | +0.66(+1.19%) |
Dec 17, 2018 | 55.94 | 57.20 | 55.19 | 55.58 | 194,464 | -0.81(-1.44%) |
Dec 14, 2018 | 55.94 | 57.56 | 55.94 | 56.39 | 245,300 | +0.03(+0.05%) |
Dec 13, 2018 | 56.32 | 56.88 | 55.41 | 56.36 | 201,226 | +0.46(+0.82%) |
Dec 12, 2018 | 55.96 | 56.89 | 54.94 | 55.90 | 282,257 | +0.59(+1.07%) |
Dec 11, 2018 | 56.65 | 56.96 | 54.66 | 55.31 | 149,876 | -0.31(-0.56%) |
Dec 10, 2018 | 55.22 | 56.53 | 54.70 | 55.62 | 280,833 | +0.49(+0.89%) |
Dec 07, 2018 | 56.27 | 56.98 | 54.41 | 55.13 | 510,800 | -0.90(-1.61%) |
Dec 06, 2018 | 55.16 | 56.07 | 53.55 | 56.03 | 427,305 | -0.10(-0.18%) |
Dec 04, 2018 | 60.66 | 60.66 | 55.95 | 56.13 | 281,300 | -4.57(-7.53%) |
Dec 03, 2018 | 61.81 | 62.28 | 59.21 | 60.70 | 297,286 | -0.49(-0.80%) |
Nov 30, 2018 | 60.00 | 61.79 | 59.36 | 61.19 | 848,400 | +2.16(+3.66%) |
Nov 29, 2018 | 60.55 | 61.84 | 58.41 | 59.03 | 3,058,883 | -1.97(-3.23%) |
Nov 28, 2018 | 58.77 | 61.45 | 58.26 | 61.00 | 443,360 | +2.62(+4.49%) |
Nov 27, 2018 | 62.90 | 63.30 | 58.37 | 58.38 | 496,708 | -7.81(-11.80%) |
Nov 26, 2018 | 64.97 | 66.32 | 64.32 | 66.19 | 176,036 | +2.06(+3.21%) |
Nov 23, 2018 | 63.71 | 65.26 | 63.20 | 64.13 | 51,400 | -0.01(-0.02%) |
Nov 21, 2018 | 64.14 | 64.14 | 64.14 | 0 | -0.09(-0.14%) | |
Nov 20, 2018 | 64.82 | 65.48 | 63.67 | 64.23 | 458,215 | -1.49(-2.27%) |
Nov 19, 2018 | 68.05 | 68.83 | 65.41 | 65.72 | 199,751 | -2.57(-3.76%) |
Nov 16, 2018 | 65.91 | 69.09 | 65.58 | 68.29 | 271,100 | +2.39(+3.63%) |
Nov 15, 2018 | 65.53 | 66.77 | 59.94 | 65.90 | 172,329 | +1.97(+3.08%) |
Nov 14, 2018 | 65.63 | 66.29 | 63.59 | 63.93 | 86,489 | -1.22(-1.87%) |
Nov 13, 2018 | 66.79 | 66.83 | 65.12 | 65.15 | 110,046 | -1.62(-2.43%) |
Nov 12, 2018 | 69.07 | 69.07 | 66.06 | 66.77 | 140,365 | -2.29(-3.32%) |
Nov 09, 2018 | 68.97 | 69.51 | 68.18 | 69.06 | 85,800 | -0.31(-0.45%) |
Nov 08, 2018 | 69.39 | 70.10 | 68.82 | 69.37 | 64,489 | -0.33(-0.47%) |
Nov 07, 2018 | 68.06 | 69.97 | 67.50 | 69.70 | 110,728 | +2.16(+3.20%) |
Nov 06, 2018 | 65.55 | 67.79 | 65.55 | 67.54 | 75,788 | +1.71(+2.60%) |
Nov 05, 2018 | 65.83 | 66.78 | 64.86 | 65.83 | 80,796 | +0.08(+0.12%) |
Nov 02, 2018 | 66.23 | 66.90 | 65.19 | 65.75 | 99,700 | -0.12(-0.18%) |
Nov 01, 2018 | 65.97 | 67.23 | 65.61 | 65.87 | 140,661 | +0.26(+0.40%) |
Oct 31, 2018 | 65.57 | 67.19 | 65.44 | 65.61 | 163,627 | +0.80(+1.23%) |
Oct 30, 2018 | 63.91 | 65.00 | 62.73 | 64.81 | 96,728 | +0.98(+1.54%) |
Oct 29, 2018 | 65.98 | 66.23 | 63.13 | 63.83 | 109,949 | -1.45(-2.22%) |
Oct 26, 2018 | 64.63 | 66.32 | 63.54 | 65.28 | 87,400 | -0.05(-0.08%) |
Oct 25, 2018 | 64.87 | 66.11 | 64.05 | 65.33 | 219,473 | +1.43(+2.24%) |
Oct 24, 2018 | 65.56 | 65.77 | 63.83 | 63.90 | 145,925 | -1.25(-1.92%) |
Oct 23, 2018 | 64.88 | 65.75 | 63.68 | 65.15 | 133,686 | -0.62(-0.94%) |
Oct 22, 2018 | 65.80 | 66.10 | 65.25 | 65.77 | 143,265 | -0.04(-0.06%) |
Oct 19, 2018 | 67.23 | 67.36 | 65.49 | 65.81 | 84,400 | -1.57(-2.33%) |
Oct 18, 2018 | 68.68 | 68.68 | 67.13 | 67.38 | 67,671 | -1.84(-2.66%) |
Oct 17, 2018 | 70.35 | 70.36 | 68.79 | 69.22 | 118,014 | -1.19(-1.69%) |
Oct 16, 2018 | 68.81 | 70.53 | 68.24 | 70.41 | 131,816 | +1.85(+2.70%) |
Oct 15, 2018 | 67.73 | 69.40 | 67.07 | 68.56 | 134,709 | +0.88(+1.30%) |
Oct 12, 2018 | 68.02 | 68.19 | 66.62 | 67.68 | 222,700 | +0.70(+1.05%) |
Oct 11, 2018 | 67.63 | 69.52 | 66.94 | 66.98 | 266,584 | -0.92(-1.35%) |
Oct 10, 2018 | 69.80 | 70.33 | 67.50 | 67.90 | 309,951 | -2.03(-2.90%) |
Oct 09, 2018 | 69.84 | 70.33 | 69.17 | 69.93 | 174,210 | -0.07(-0.10%) |
Oct 08, 2018 | 70.51 | 70.85 | 69.19 | 70.00 | 129,884 | -0.74(-1.05%) |
Oct 05, 2018 | 71.33 | 72.02 | 69.62 | 70.74 | 170,900 | -0.60(-0.84%) |
Oct 04, 2018 | 71.42 | 71.68 | 70.72 | 71.34 | 99,278 | -0.25(-0.35%) |
Oct 03, 2018 | 71.29 | 71.88 | 70.82 | 71.59 | 142,281 | +0.56(+0.79%) |
Oct 02, 2018 | 72.08 | 72.08 | 70.79 | 71.03 | 70,987 | -1.26(-1.74%) |
Oct 01, 2018 | 73.52 | 73.82 | 71.90 | 72.29 | 99,912 | -0.76(-1.04%) |
Sep 28, 2018 | 71.70 | 73.10 | 71.35 | 73.05 | 127,700 | +1.35(+1.88%) |
Sep 27, 2018 | 71.55 | 72.05 | 71.33 | 71.70 | 124,725 | +0.35(+0.49%) |
Sep 26, 2018 | 72.45 | 73.00 | 71.20 | 71.35 | 152,701 | -0.90(-1.25%) |
Sep 25, 2018 | 71.35 | 72.55 | 71.25 | 72.25 | 102,090 | +1.20(+1.69%) |
Sep 24, 2018 | 71.95 | 72.45 | 71.00 | 71.05 | 133,254 | -1.00(-1.39%) |
Sep 21, 2018 | 71.00 | 72.85 | 70.90 | 72.05 | 633,200 | +1.15(+1.62%) |
Sep 20, 2018 | 72.25 | 72.25 | 70.25 | 70.90 | 139,476 | -0.95(-1.32%) |
Sep 19, 2018 | 73.45 | 73.70 | 71.65 | 71.85 | 177,729 | -1.65(-2.24%) |
Sep 18, 2018 | 73.65 | 73.80 | 72.55 | 73.50 | 208,125 | -0.15(-0.20%) |
Sep 17, 2018 | 75.30 | 75.30 | 73.30 | 73.65 | 290,236 | -1.80(-2.39%) |
Sep 14, 2018 | 74.50 | 76.40 | 74.05 | 75.45 | 189,600 | +1.30(+1.75%) |
Sep 13, 2018 | 75.65 | 75.90 | 73.80 | 74.15 | 121,836 | -0.95(-1.26%) |
Sep 12, 2018 | 75.75 | 76.20 | 75.00 | 75.10 | 134,030 | -0.65(-0.86%) |
Sep 11, 2018 | 75.50 | 76.20 | 74.90 | 75.75 | 95,428 | +0.25(+0.33%) |
Sep 10, 2018 | 76.35 | 76.95 | 75.35 | 75.50 | 77,178 | +0.05(+0.07%) |
Sep 07, 2018 | 74.65 | 75.50 | 74.65 | 75.45 | 122,600 | +0.40(+0.53%) |
Sep 06, 2018 | 74.45 | 75.40 | 74.45 | 75.05 | 100,890 | +0.20(+0.27%) |
Sep 05, 2018 | 75.25 | 75.25 | 74.20 | 74.85 | 66,549 | -0.55(-0.73%) |
Sep 04, 2018 | 75.50 | 75.55 | 73.90 | 75.40 | 108,430 | -0.30(-0.40%) |
Aug 31, 2018 | 75.70 | 75.70 | 75.70 | 0 | +0.65(+0.87%) | |
Aug 30, 2018 | 77.05 | 77.05 | 74.50 | 75.05 | 109,564 | -1.70(-2.21%) |
Aug 29, 2018 | 76.65 | 77.24 | 76.00 | 76.75 | 90,082 | -0.10(-0.13%) |
Aug 28, 2018 | 76.75 | 77.15 | 76.35 | 76.85 | 121,064 | +0.40(+0.52%) |
Aug 27, 2018 | 76.05 | 76.75 | 75.42 | 76.45 | 106,207 | +0.75(+0.99%) |
Aug 24, 2018 | 74.65 | 75.75 | 74.45 | 75.70 | 101,900 | +1.35(+1.82%) |
Aug 23, 2018 | 73.25 | 74.55 | 72.85 | 74.35 | 90,530 | +1.00(+1.36%) |
Aug 22, 2018 | 73.30 | 73.70 | 73.10 | 73.35 | 134,844 | -0.10(-0.14%) |
Aug 21, 2018 | 73.25 | 74.00 | 73.25 | 73.45 | 141,851 | +0.25(+0.34%) |
Aug 20, 2018 | 74.45 | 74.58 | 73.15 | 73.20 | 116,690 | -1.30(-1.74%) |
Aug 17, 2018 | 74.00 | 74.60 | 73.50 | 74.50 | 105,700 | +0.45(+0.61%) |
Aug 16, 2018 | 72.80 | 74.15 | 72.80 | 74.05 | 123,239 | +1.65(+2.28%) |
Aug 15, 2018 | 73.45 | 73.80 | 72.25 | 72.40 | 98,766 | -1.50(-2.03%) |
Aug 14, 2018 | 73.65 | 74.75 | 73.22 | 73.90 | 130,729 | +0.45(+0.61%) |
Aug 13, 2018 | 73.20 | 74.11 | 72.70 | 73.45 | 161,768 | +0.40(+0.55%) |
Aug 10, 2018 | 70.70 | 73.45 | 70.40 | 73.05 | 161,400 | +1.90(+2.67%) |
Aug 09, 2018 | 72.50 | 73.33 | 70.90 | 71.15 | 174,206 | -0.80(-1.11%) |
Aug 08, 2018 | 73.90 | 77.35 | 71.05 | 71.95 | 368,432 | +4.80(+7.15%) |
Aug 07, 2018 | 67.35 | 67.58 | 65.80 | 67.15 | 82,651 | -0.10(-0.15%) |
Aug 06, 2018 | 66.70 | 67.30 | 66.15 | 67.25 | 64,768 | +0.55(+0.82%) |
Aug 03, 2018 | 68.90 | 69.05 | 66.55 | 66.70 | 117,900 | -1.95(-2.84%) |
Aug 02, 2018 | 68.65 | 69.20 | 68.20 | 68.65 | 74,384 | -0.05(-0.07%) |