Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 64.93 | 65.24 | 63.97 | 64.90 | 121,282 | -0.30(-0.46%) |
Oct 30, 2019 | 64.71 | 65.85 | 64.50 | 65.20 | 130,351 | +0.49(+0.76%) |
Oct 29, 2019 | 64.50 | 65.69 | 64.37 | 64.71 | 203,897 | +0.22(+0.34%) |
Oct 28, 2019 | 64.00 | 65.63 | 63.99 | 64.49 | 113,526 | +0.40(+0.62%) |
Oct 25, 2019 | 62.34 | 64.38 | 62.04 | 64.09 | 181,200 | +1.41(+2.25%) |
Oct 24, 2019 | 62.60 | 62.84 | 61.13 | 62.68 | 182,757 | +0.06(+0.10%) |
Oct 23, 2019 | 63.28 | 63.89 | 62.41 | 62.62 | 203,252 | -0.61(-0.96%) |
Oct 22, 2019 | 61.37 | 63.98 | 61.37 | 63.23 | 300,076 | +1.80(+2.93%) |
Oct 21, 2019 | 62.97 | 63.46 | 61.35 | 61.43 | 192,730 | -0.97(-1.55%) |
Oct 18, 2019 | 62.14 | 62.41 | 61.08 | 62.40 | 74,300 | -0.10(-0.16%) |
Oct 17, 2019 | 61.32 | 62.68 | 61.28 | 62.50 | 119,336 | +1.30(+2.12%) |
Oct 16, 2019 | 60.24 | 61.40 | 60.24 | 61.20 | 86,589 | +0.77(+1.27%) |
Oct 15, 2019 | 58.62 | 61.13 | 58.62 | 60.43 | 137,729 | +2.24(+3.85%) |
Oct 14, 2019 | 59.30 | 59.52 | 58.01 | 58.19 | 93,185 | -1.29(-2.17%) |
Oct 11, 2019 | 58.67 | 60.68 | 58.67 | 59.48 | 135,400 | +1.27(+2.18%) |
Oct 10, 2019 | 58.76 | 59.90 | 58.00 | 58.21 | 112,239 | -0.25(-0.43%) |
Oct 09, 2019 | 58.60 | 59.23 | 58.18 | 58.46 | 82,522 | +0.32(+0.55%) |
Oct 08, 2019 | 59.07 | 59.07 | 57.79 | 58.14 | 125,740 | -1.15(-1.94%) |
Oct 07, 2019 | 60.25 | 60.69 | 59.23 | 59.29 | 146,725 | -1.28(-2.11%) |
Oct 04, 2019 | 60.14 | 60.61 | 59.13 | 60.57 | 95,200 | +0.49(+0.82%) |
Oct 03, 2019 | 60.49 | 61.05 | 59.54 | 60.08 | 106,154 | -0.67(-1.10%) |
Oct 02, 2019 | 60.20 | 61.00 | 59.50 | 60.75 | 119,924 | +0.15(+0.25%) |
Oct 01, 2019 | 61.92 | 62.83 | 59.82 | 60.60 | 145,836 | -1.50(-2.42%) |
Sep 30, 2019 | 62.06 | 62.57 | 61.64 | 62.10 | 200,454 | +0.13(+0.21%) |
Sep 27, 2019 | 62.55 | 63.04 | 61.64 | 61.97 | 162,400 | -0.21(-0.34%) |
Sep 26, 2019 | 63.56 | 63.65 | 61.48 | 62.18 | 164,536 | -1.07(-1.69%) |
Sep 25, 2019 | 62.78 | 63.54 | 62.31 | 63.25 | 211,630 | +0.56(+0.89%) |
Sep 24, 2019 | 63.28 | 63.35 | 62.40 | 62.69 | 286,733 | -0.39(-0.62%) |
Sep 23, 2019 | 62.13 | 63.32 | 61.81 | 63.08 | 181,578 | +0.96(+1.55%) |
Sep 20, 2019 | 62.29 | 63.19 | 61.81 | 62.12 | 796,300 | +0.05(+0.08%) |
Sep 19, 2019 | 61.60 | 62.39 | 61.25 | 62.07 | 369,736 | +0.77(+1.26%) |
Sep 18, 2019 | 62.09 | 62.80 | 60.21 | 61.30 | 292,098 | -0.88(-1.42%) |
Sep 17, 2019 | 63.26 | 63.83 | 61.65 | 62.18 | 229,721 | -1.04(-1.65%) |
Sep 16, 2019 | 63.43 | 64.02 | 62.92 | 63.22 | 295,578 | -0.23(-0.36%) |
Sep 13, 2019 | 65.06 | 65.75 | 63.33 | 63.45 | 215,100 | -1.23(-1.90%) |
Sep 12, 2019 | 66.00 | 66.00 | 63.40 | 64.68 | 267,254 | -0.92(-1.40%) |
Sep 11, 2019 | 64.06 | 65.64 | 63.04 | 65.60 | 267,145 | +1.66(+2.60%) |
Sep 10, 2019 | 61.47 | 64.37 | 60.47 | 63.94 | 293,849 | +2.34(+3.80%) |
Sep 09, 2019 | 61.93 | 62.06 | 60.79 | 61.60 | 177,512 | -0.19(-0.31%) |
Sep 06, 2019 | 61.97 | 62.45 | 61.48 | 61.79 | 115,400 | +0.19(+0.31%) |
Sep 05, 2019 | 61.10 | 61.99 | 60.36 | 61.60 | 189,713 | +1.09(+1.80%) |
Sep 04, 2019 | 61.50 | 61.62 | 60.11 | 60.51 | 208,557 | -0.45(-0.74%) |
Sep 03, 2019 | 63.15 | 63.15 | 60.69 | 60.96 | 145,955 | -2.05(-3.25%) |
Aug 30, 2019 | 63.10 | 63.39 | 62.11 | 63.01 | 96,100 | +0.41(+0.65%) |
Aug 29, 2019 | 62.09 | 63.15 | 62.09 | 62.60 | 85,924 | +1.05(+1.71%) |
Aug 28, 2019 | 61.29 | 62.54 | 61.02 | 61.55 | 136,996 | +0.20(+0.33%) |
Aug 27, 2019 | 64.76 | 65.10 | 61.29 | 61.35 | 147,019 | -3.01(-4.68%) |
Aug 26, 2019 | 65.27 | 65.27 | 63.84 | 64.36 | 133,606 | -0.27(-0.42%) |
Aug 23, 2019 | 66.19 | 66.80 | 64.42 | 64.63 | 130,600 | -1.61(-2.43%) |
Aug 22, 2019 | 67.81 | 68.16 | 66.21 | 66.24 | 108,075 | -1.61(-2.37%) |
Aug 21, 2019 | 68.03 | 68.18 | 66.98 | 67.85 | 87,834 | +0.51(+0.76%) |
Aug 20, 2019 | 68.38 | 69.58 | 66.90 | 67.34 | 126,900 | -0.88(-1.29%) |
Aug 19, 2019 | 70.54 | 70.90 | 68.18 | 68.22 | 159,600 | -1.36(-1.95%) |
Aug 16, 2019 | 68.96 | 70.02 | 68.53 | 69.58 | 176,800 | +1.20(+1.75%) |
Aug 15, 2019 | 68.50 | 68.65 | 67.61 | 68.38 | 130,231 | -0.01(-0.01%) |
Aug 14, 2019 | 68.43 | 68.50 | 67.07 | 68.39 | 195,747 | -0.60(-0.87%) |
Aug 13, 2019 | 68.09 | 69.80 | 66.24 | 68.99 | 132,970 | +0.71(+1.04%) |
Aug 12, 2019 | 68.74 | 69.15 | 67.89 | 68.28 | 108,012 | -0.70(-1.01%) |
Aug 09, 2019 | 69.60 | 69.79 | 68.57 | 68.98 | 160,000 | -0.54(-0.78%) |
Aug 08, 2019 | 68.63 | 69.89 | 67.87 | 69.52 | 246,555 | +1.30(+1.91%) |
Aug 07, 2019 | 66.62 | 68.28 | 65.37 | 68.22 | 186,315 | +1.16(+1.73%) |
Aug 06, 2019 | 65.45 | 67.21 | 65.11 | 67.06 | 244,604 | +2.10(+3.23%) |
Aug 05, 2019 | 66.29 | 66.94 | 64.17 | 64.96 | 235,808 | -2.42(-3.59%) |
Aug 02, 2019 | 68.82 | 69.34 | 67.18 | 67.38 | 213,700 | -2.26(-3.25%) |
Aug 01, 2019 | 70.78 | 71.01 | 67.98 | 69.64 | 267,893 | -0.70(-1.00%) |
Jul 31, 2019 | 68.16 | 72.17 | 67.26 | 70.34 | 616,003 | +2.73(+4.04%) |
Jul 30, 2019 | 66.21 | 68.34 | 60.87 | 67.61 | 1,036,644 | -0.31(-0.46%) |
Jul 29, 2019 | 68.69 | 69.25 | 67.61 | 67.92 | 367,206 | -0.71(-1.03%) |
Jul 26, 2019 | 67.71 | 69.83 | 67.71 | 68.63 | 232,100 | +1.23(+1.82%) |
Jul 25, 2019 | 66.96 | 68.42 | 66.96 | 67.40 | 210,816 | +0.30(+0.45%) |
Jul 24, 2019 | 64.35 | 67.18 | 63.98 | 67.10 | 326,703 | +2.75(+4.27%) |
Jul 23, 2019 | 66.48 | 66.48 | 63.54 | 64.35 | 565,726 | -3.88(-5.69%) |
Jul 22, 2019 | 69.74 | 69.95 | 67.31 | 68.23 | 294,451 | -1.73(-2.47%) |
Jul 19, 2019 | 70.72 | 71.84 | 69.93 | 69.96 | 260,300 | -1.04(-1.46%) |
Jul 18, 2019 | 71.14 | 71.65 | 70.48 | 71.00 | 183,555 | -0.03(-0.04%) |
Jul 17, 2019 | 70.73 | 71.33 | 69.87 | 71.03 | 167,951 | +0.24(+0.34%) |
Jul 16, 2019 | 69.57 | 70.99 | 68.76 | 70.79 | 165,401 | +1.27(+1.83%) |
Jul 15, 2019 | 71.42 | 71.50 | 68.89 | 69.52 | 219,076 | -1.84(-2.58%) |
Jul 12, 2019 | 71.30 | 72.08 | 70.68 | 71.36 | 375,700 | +0.36(+0.51%) |
Jul 11, 2019 | 71.65 | 73.16 | 70.46 | 71.00 | 322,401 | -1.55(-2.14%) |
Jul 10, 2019 | 72.14 | 73.50 | 71.77 | 72.55 | 204,949 | +0.62(+0.86%) |
Jul 09, 2019 | 72.34 | 72.61 | 71.21 | 71.93 | 243,448 | -0.75(-1.03%) |
Jul 08, 2019 | 73.81 | 73.90 | 72.31 | 72.68 | 246,205 | -1.51(-2.04%) |
Jul 05, 2019 | 73.72 | 74.64 | 72.54 | 74.19 | 383,700 | +0.77(+1.05%) |
Jul 03, 2019 | 73.16 | 73.71 | 72.74 | 73.42 | 85,000 | +0.30(+0.41%) |
Jul 02, 2019 | 73.82 | 74.35 | 72.69 | 73.12 | 182,140 | -0.45(-0.61%) |
Jul 01, 2019 | 74.55 | 75.52 | 73.01 | 73.57 | 312,334 | -0.66(-0.89%) |
Jun 28, 2019 | 70.55 | 74.40 | 70.55 | 74.23 | 1,120,200 | +2.45(+3.41%) |
Jun 27, 2019 | 71.50 | 73.45 | 71.25 | 71.78 | 566,575 | +1.22(+1.73%) |
Jun 26, 2019 | 65.90 | 75.87 | 65.00 | 70.56 | 1,135,045 | +4.80(+7.30%) |
Jun 25, 2019 | 66.00 | 66.45 | 65.36 | 65.76 | 298,483 | -0.38(-0.57%) |
Jun 24, 2019 | 66.61 | 66.65 | 65.90 | 66.14 | 208,723 | -0.52(-0.78%) |
Jun 21, 2019 | 66.34 | 66.80 | 65.29 | 66.66 | 313,300 | +0.18(+0.27%) |
Jun 20, 2019 | 67.61 | 67.71 | 66.45 | 66.48 | 209,135 | -0.55(-0.82%) |
Jun 19, 2019 | 66.84 | 67.72 | 66.28 | 67.03 | 208,767 | +0.17(+0.25%) |
Jun 18, 2019 | 66.55 | 67.59 | 65.75 | 66.86 | 227,595 | +0.82(+1.24%) |
Jun 17, 2019 | 65.43 | 66.26 | 65.03 | 66.04 | 162,053 | +0.56(+0.86%) |
Jun 14, 2019 | 65.39 | 65.88 | 64.50 | 65.48 | 153,900 | +0.05(+0.08%) |
Jun 13, 2019 | 65.17 | 65.84 | 64.39 | 65.43 | 124,284 | +0.61(+0.94%) |
Jun 12, 2019 | 65.15 | 65.15 | 63.87 | 64.82 | 142,537 | -0.43(-0.66%) |
Jun 11, 2019 | 65.46 | 66.00 | 64.93 | 65.25 | 173,612 | -0.12(-0.18%) |
Jun 10, 2019 | 65.55 | 66.86 | 65.06 | 65.37 | 207,234 | -0.15(-0.23%) |
Jun 07, 2019 | 64.51 | 65.95 | 64.50 | 65.52 | 173,300 | +0.52(+0.80%) |
Jun 06, 2019 | 65.65 | 66.09 | 64.21 | 65.00 | 197,593 | -0.63(-0.96%) |
Jun 05, 2019 | 66.78 | 67.20 | 64.99 | 65.63 | 122,569 | -0.86(-1.29%) |
Jun 04, 2019 | 65.85 | 67.17 | 64.94 | 66.49 | 197,004 | +1.24(+1.90%) |
Jun 03, 2019 | 66.09 | 66.86 | 64.72 | 65.25 | 225,260 | -0.78(-1.18%) |
May 31, 2019 | 65.20 | 66.10 | 64.17 | 66.03 | 189,200 | +0.26(+0.40%) |
May 30, 2019 | 66.58 | 66.73 | 64.90 | 65.77 | 206,343 | -0.58(-0.87%) |
May 29, 2019 | 65.00 | 66.76 | 64.14 | 66.35 | 376,344 | +1.01(+1.55%) |
May 28, 2019 | 68.36 | 68.96 | 65.34 | 65.34 | 281,502 | -2.18(-3.23%) |
May 24, 2019 | 67.61 | 68.41 | 66.92 | 67.52 | 112,400 | +0.33(+0.49%) |
May 23, 2019 | 67.87 | 67.87 | 66.69 | 67.19 | 243,443 | -1.26(-1.84%) |
May 22, 2019 | 68.99 | 68.99 | 67.47 | 68.45 | 168,845 | -0.53(-0.77%) |
May 21, 2019 | 68.78 | 69.70 | 68.72 | 68.98 | 177,157 | +0.30(+0.44%) |
May 20, 2019 | 67.50 | 69.06 | 66.25 | 68.68 | 235,325 | +0.93(+1.37%) |
May 17, 2019 | 67.65 | 68.56 | 67.08 | 67.75 | 236,000 | -0.49(-0.72%) |
May 16, 2019 | 69.14 | 69.86 | 68.07 | 68.24 | 125,607 | -0.95(-1.37%) |
May 15, 2019 | 69.04 | 69.81 | 68.28 | 69.19 | 125,422 | -0.44(-0.63%) |
May 14, 2019 | 68.97 | 70.16 | 68.72 | 69.63 | 133,754 | +0.56(+0.81%) |
May 13, 2019 | 69.60 | 69.60 | 68.06 | 69.07 | 229,210 | -1.58(-2.24%) |
May 10, 2019 | 70.40 | 71.02 | 68.42 | 70.65 | 236,700 | +0.02(+0.03%) |
May 09, 2019 | 70.61 | 71.41 | 69.68 | 70.63 | 271,913 | -0.43(-0.61%) |
May 08, 2019 | 69.61 | 71.24 | 69.32 | 71.06 | 225,336 | +0.92(+1.31%) |
May 07, 2019 | 70.02 | 70.50 | 68.88 | 70.14 | 290,888 | -0.54(-0.76%) |
May 06, 2019 | 67.44 | 70.89 | 67.37 | 70.68 | 238,072 | +2.46(+3.61%) |
May 03, 2019 | 67.79 | 69.06 | 67.22 | 68.22 | 251,000 | +0.85(+1.26%) |
May 02, 2019 | 68.31 | 71.49 | 65.88 | 67.37 | 709,479 | -1.81(-2.62%) |
May 01, 2019 | 69.85 | 70.12 | 68.70 | 69.18 | 340,457 | -0.82(-1.17%) |
Apr 30, 2019 | 69.92 | 70.55 | 68.20 | 70.00 | 270,553 | +0.00(+0.00%) |
Apr 29, 2019 | 71.45 | 72.02 | 69.36 | 70.00 | 318,305 | -0.96(-1.35%) |
Apr 26, 2019 | 69.26 | 71.44 | 68.88 | 70.96 | 350,000 | +1.70(+2.45%) |
Apr 25, 2019 | 68.81 | 69.75 | 67.57 | 69.26 | 302,876 | +0.06(+0.09%) |
Apr 24, 2019 | 68.00 | 69.46 | 67.47 | 69.20 | 375,528 | +1.22(+1.79%) |
Apr 23, 2019 | 65.13 | 68.04 | 65.13 | 67.98 | 381,006 | +3.04(+4.68%) |
Apr 22, 2019 | 64.77 | 65.80 | 63.98 | 64.94 | 278,909 | +0.14(+0.22%) |
Apr 18, 2019 | 61.85 | 65.49 | 60.95 | 64.80 | 708,800 | +3.07(+4.97%) |
Apr 17, 2019 | 63.57 | 63.57 | 61.48 | 61.73 | 351,681 | -1.58(-2.50%) |
Apr 16, 2019 | 65.94 | 66.21 | 62.67 | 63.31 | 347,141 | -2.13(-3.25%) |
Apr 15, 2019 | 64.45 | 65.52 | 64.17 | 65.44 | 190,150 | +0.72(+1.11%) |
Apr 12, 2019 | 65.01 | 65.03 | 63.76 | 64.72 | 318,800 | +0.09(+0.14%) |
Apr 11, 2019 | 65.81 | 66.05 | 64.43 | 64.63 | 232,282 | -1.15(-1.75%) |
Apr 10, 2019 | 65.55 | 65.91 | 64.95 | 65.78 | 207,145 | +0.31(+0.47%) |
Apr 09, 2019 | 66.35 | 66.90 | 65.17 | 65.47 | 303,449 | -1.03(-1.55%) |
Apr 08, 2019 | 66.19 | 66.82 | 65.30 | 66.50 | 209,081 | +0.00(+0.00%) |
Apr 05, 2019 | 66.11 | 66.85 | 65.67 | 66.50 | 335,900 | +0.62(+0.94%) |
Apr 04, 2019 | 65.38 | 66.42 | 65.00 | 65.88 | 177,058 | +0.81(+1.24%) |
Apr 03, 2019 | 65.12 | 65.48 | 64.07 | 65.07 | 169,782 | +0.18(+0.28%) |
Apr 02, 2019 | 65.85 | 65.85 | 64.43 | 64.89 | 221,811 | -0.97(-1.47%) |
Apr 01, 2019 | 66.39 | 66.65 | 65.15 | 65.86 | 161,131 | -0.06(-0.09%) |
Mar 29, 2019 | 65.41 | 66.50 | 64.83 | 65.92 | 354,800 | +0.70(+1.07%) |
Mar 28, 2019 | 65.63 | 65.63 | 63.88 | 65.22 | 236,705 | -0.06(-0.09%) |
Mar 27, 2019 | 64.07 | 65.48 | 63.08 | 65.28 | 451,124 | +1.23(+1.92%) |
Mar 26, 2019 | 64.59 | 64.89 | 63.56 | 64.05 | 272,853 | -0.39(-0.61%) |
Mar 25, 2019 | 64.89 | 64.89 | 63.41 | 64.44 | 195,306 | -0.19(-0.29%) |
Mar 22, 2019 | 66.05 | 66.55 | 64.49 | 64.63 | 225,100 | -1.52(-2.30%) |
Mar 21, 2019 | 64.96 | 66.43 | 64.96 | 66.15 | 194,166 | +1.14(+1.75%) |
Mar 20, 2019 | 66.53 | 66.53 | 64.88 | 65.01 | 241,913 | -1.56(-2.34%) |
Mar 19, 2019 | 67.18 | 67.27 | 66.18 | 66.57 | 244,456 | -0.63(-0.94%) |
Mar 18, 2019 | 64.58 | 67.37 | 63.92 | 67.20 | 355,839 | +2.73(+4.23%) |
Mar 15, 2019 | 64.49 | 65.08 | 63.85 | 64.47 | 571,500 | -0.03(-0.05%) |
Mar 14, 2019 | 64.26 | 64.90 | 63.95 | 64.50 | 298,270 | +0.57(+0.89%) |
Mar 13, 2019 | 64.04 | 64.55 | 63.63 | 63.93 | 232,827 | +0.21(+0.33%) |
Mar 12, 2019 | 64.33 | 64.33 | 63.16 | 63.72 | 237,033 | -0.61(-0.95%) |
Mar 11, 2019 | 64.28 | 64.80 | 63.14 | 64.33 | 707,666 | +0.10(+0.16%) |
Mar 08, 2019 | 62.12 | 64.29 | 61.34 | 64.23 | 310,900 | +1.78(+2.85%) |
Mar 07, 2019 | 64.00 | 64.00 | 62.17 | 62.45 | 430,080 | -1.37(-2.15%) |
Mar 06, 2019 | 66.72 | 66.74 | 63.68 | 63.82 | 435,829 | -2.75(-4.13%) |
Mar 05, 2019 | 67.99 | 68.49 | 66.35 | 66.57 | 402,855 | -1.76(-2.58%) |
Mar 04, 2019 | 69.17 | 69.51 | 67.89 | 68.33 | 453,727 | -1.09(-1.57%) |
Mar 01, 2019 | 68.15 | 70.00 | 67.43 | 69.42 | 411,300 | +1.31(+1.92%) |
Feb 28, 2019 | 66.00 | 70.75 | 63.20 | 68.11 | 816,552 | +1.11(+1.66%) |
Feb 27, 2019 | 68.88 | 68.88 | 66.72 | 67.00 | 569,734 | -1.90(-2.76%) |
Feb 26, 2019 | 71.16 | 71.16 | 68.88 | 68.90 | 209,745 | -2.25(-3.16%) |
Feb 25, 2019 | 73.28 | 73.76 | 71.14 | 71.15 | 635,664 | -1.53(-2.11%) |
Feb 22, 2019 | 71.66 | 72.75 | 70.34 | 72.68 | 426,000 | +2.18(+3.09%) |
Feb 21, 2019 | 72.52 | 72.52 | 69.48 | 70.50 | 505,076 | -1.95(-2.69%) |
Feb 20, 2019 | 64.98 | 73.31 | 64.37 | 72.45 | 1,062,953 | +7.43(+11.43%) |
Feb 19, 2019 | 64.80 | 65.78 | 64.68 | 65.02 | 157,665 | +0.20(+0.31%) |
Feb 15, 2019 | 63.84 | 65.11 | 63.84 | 64.82 | 138,400 | +1.32(+2.08%) |
Feb 14, 2019 | 63.40 | 64.06 | 62.58 | 63.50 | 121,273 | +0.00(+0.00%) |
Feb 13, 2019 | 63.24 | 64.18 | 62.84 | 63.50 | 217,463 | +0.27(+0.43%) |
Feb 12, 2019 | 62.43 | 63.31 | 62.05 | 63.23 | 151,300 | +1.19(+1.92%) |
Feb 11, 2019 | 62.48 | 62.48 | 61.20 | 62.04 | 150,044 | -0.19(-0.31%) |
Feb 08, 2019 | 62.90 | 62.90 | 61.39 | 62.23 | 118,100 | -0.99(-1.57%) |
Feb 07, 2019 | 64.08 | 64.24 | 62.77 | 63.22 | 136,372 | -0.85(-1.33%) |
Feb 06, 2019 | 63.75 | 64.36 | 63.17 | 64.07 | 357,740 | +0.27(+0.42%) |
Feb 05, 2019 | 63.83 | 65.26 | 63.21 | 63.80 | 217,830 | +0.31(+0.49%) |
Feb 04, 2019 | 63.79 | 63.79 | 63.09 | 63.49 | 183,571 | -0.03(-0.05%) |
Feb 01, 2019 | 64.97 | 65.78 | 63.12 | 63.52 | 384,800 | -1.64(-2.52%) |
Jan 31, 2019 | 65.62 | 66.00 | 64.83 | 65.16 | 211,034 | -0.74(-1.12%) |
Jan 30, 2019 | 65.87 | 66.58 | 65.12 | 65.90 | 264,573 | +0.54(+0.83%) |
Jan 29, 2019 | 65.00 | 66.01 | 64.10 | 65.36 | 188,046 | +0.59(+0.91%) |
Jan 28, 2019 | 64.75 | 65.30 | 64.23 | 64.77 | 308,023 | -0.01(-0.02%) |
Jan 25, 2019 | 63.67 | 65.15 | 63.28 | 64.78 | 230,200 | +1.31(+2.06%) |
Jan 24, 2019 | 61.87 | 63.49 | 60.95 | 63.47 | 279,001 | +1.60(+2.59%) |
Jan 23, 2019 | 61.44 | 61.87 | 60.73 | 61.87 | 102,705 | +0.62(+1.01%) |
Jan 22, 2019 | 62.11 | 62.11 | 60.89 | 61.25 | 260,741 | -1.09(-1.75%) |
Jan 18, 2019 | 62.35 | 63.34 | 62.24 | 62.34 | 339,200 | +0.14(+0.23%) |
Jan 17, 2019 | 61.14 | 62.54 | 60.79 | 62.20 | 192,724 | +0.60(+0.97%) |
Jan 16, 2019 | 61.27 | 62.15 | 60.76 | 61.60 | 155,870 | +0.54(+0.88%) |
Jan 15, 2019 | 59.23 | 61.22 | 58.99 | 61.06 | 262,101 | +1.88(+3.18%) |
Jan 14, 2019 | 60.24 | 60.86 | 58.73 | 59.18 | 216,570 | -1.69(-2.78%) |
Jan 11, 2019 | 60.71 | 60.92 | 59.61 | 60.87 | 206,900 | +0.17(+0.28%) |
Jan 10, 2019 | 60.64 | 60.94 | 59.66 | 60.70 | 227,376 | -0.31(-0.51%) |
Jan 09, 2019 | 61.36 | 61.77 | 60.74 | 61.01 | 201,069 | +0.10(+0.16%) |
Jan 08, 2019 | 60.74 | 61.38 | 60.25 | 60.91 | 244,098 | +0.95(+1.58%) |
Jan 07, 2019 | 59.34 | 60.15 | 57.68 | 59.96 | 468,663 | +2.43(+4.22%) |
Jan 04, 2019 | 55.77 | 58.18 | 54.56 | 57.53 | 572,400 | +2.28(+4.13%) |
Jan 03, 2019 | 55.51 | 56.34 | 53.26 | 55.25 | 279,177 | -0.55(-0.99%) |
Jan 02, 2019 | 55.93 | 57.21 | 55.69 | 55.80 | 286,450 | -1.09(-1.92%) |
Dec 31, 2018 | 56.52 | 56.90 | 55.25 | 56.89 | 209,100 | +0.58(+1.03%) |
Dec 28, 2018 | 55.94 | 56.95 | 55.21 | 56.31 | 173,500 | +0.52(+0.93%) |
Dec 27, 2018 | 55.66 | 56.27 | 53.80 | 55.79 | 327,495 | -0.34(-0.61%) |
Dec 26, 2018 | 54.19 | 56.32 | 53.26 | 56.13 | 195,257 | +2.16(+4.00%) |
Dec 24, 2018 | 54.19 | 55.57 | 53.72 | 53.97 | 119,200 | -0.53(-0.97%) |
Dec 21, 2018 | 55.64 | 56.16 | 53.50 | 54.50 | 651,100 | -1.05(-1.89%) |
Dec 20, 2018 | 56.15 | 56.52 | 54.93 | 55.55 | 330,383 | -0.51(-0.91%) |
Dec 19, 2018 | 57.50 | 58.64 | 56.06 | 56.06 | 505,276 | -1.45(-2.52%) |
Dec 18, 2018 | 59.31 | 60.38 | 57.32 | 57.51 | 430,652 | -1.09(-1.86%) |
Dec 17, 2018 | 59.48 | 59.60 | 57.81 | 58.60 | 452,990 | -1.35(-2.25%) |
Dec 14, 2018 | 61.83 | 61.84 | 59.23 | 59.95 | 382,900 | -2.61(-4.17%) |
Dec 13, 2018 | 61.25 | 63.62 | 60.48 | 62.56 | 1,112,950 | +3.93(+6.70%) |
Dec 12, 2018 | 60.41 | 60.70 | 58.25 | 58.63 | 420,068 | -1.43(-2.38%) |
Dec 11, 2018 | 58.58 | 60.50 | 57.45 | 60.06 | 386,356 | +2.16(+3.73%) |
Dec 10, 2018 | 57.35 | 58.43 | 56.03 | 57.90 | 959,379 | +0.27(+0.47%) |
Dec 07, 2018 | 59.17 | 59.89 | 55.68 | 57.63 | 999,500 | +2.14(+3.86%) |
Dec 06, 2018 | 54.44 | 55.71 | 51.88 | 55.49 | 861,236 | +0.34(+0.62%) |
Dec 04, 2018 | 56.65 | 56.65 | 54.73 | 55.15 | 686,200 | -1.60(-2.82%) |
Dec 03, 2018 | 55.16 | 57.63 | 54.38 | 56.75 | 884,282 | +2.23(+4.09%) |
Nov 30, 2018 | 55.02 | 55.76 | 54.25 | 54.52 | 254,400 | -0.49(-0.89%) |
Nov 29, 2018 | 55.55 | 56.15 | 54.98 | 55.01 | 275,935 | -0.99(-1.77%) |
Nov 28, 2018 | 53.79 | 56.21 | 53.57 | 56.00 | 436,741 | +2.58(+4.83%) |
Nov 27, 2018 | 54.69 | 55.02 | 53.30 | 53.42 | 520,858 | -1.30(-2.38%) |
Nov 26, 2018 | 54.54 | 55.76 | 54.21 | 54.72 | 505,563 | +0.56(+1.03%) |
Nov 23, 2018 | 54.21 | 54.83 | 54.04 | 54.16 | 77,800 | -0.28(-0.51%) |
Nov 21, 2018 | 54.44 | 54.44 | 54.44 | 0 | +0.70(+1.30%) | |
Nov 20, 2018 | 54.68 | 54.68 | 52.32 | 53.74 | 469,888 | -0.66(-1.21%) |
Nov 19, 2018 | 56.09 | 56.23 | 54.18 | 54.40 | 297,590 | -1.66(-2.96%) |
Nov 16, 2018 | 55.21 | 56.17 | 54.71 | 56.06 | 345,000 | -0.18(-0.32%) |
Nov 15, 2018 | 56.59 | 56.84 | 55.49 | 56.24 | 189,004 | -0.36(-0.64%) |
Nov 14, 2018 | 58.46 | 58.52 | 56.55 | 56.60 | 445,445 | -1.66(-2.85%) |
Nov 13, 2018 | 60.05 | 61.15 | 57.12 | 58.26 | 674,984 | -4.20(-6.72%) |
Nov 12, 2018 | 63.22 | 64.56 | 61.99 | 62.46 | 317,935 | -1.13(-1.78%) |
Nov 09, 2018 | 64.01 | 64.88 | 62.04 | 63.59 | 458,300 | -0.56(-0.87%) |
Nov 08, 2018 | 62.05 | 64.96 | 62.05 | 64.15 | 722,994 | +1.26(+2.00%) |
Nov 07, 2018 | 68.90 | 68.90 | 61.71 | 62.89 | 1,831,305 | -6.97(-9.98%) |
Nov 06, 2018 | 69.42 | 70.43 | 68.52 | 69.86 | 492,344 | +0.26(+0.37%) |
Nov 05, 2018 | 67.36 | 70.28 | 67.36 | 69.60 | 281,908 | +2.28(+3.39%) |
Nov 02, 2018 | 66.57 | 67.80 | 66.57 | 67.32 | 171,200 | +0.99(+1.49%) |