Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 72.75 | 72.75 | 72.15 | 72.34 | 87,635 | -0.28(-0.39%) |
Apr 29, 2019 | 72.38 | 72.87 | 72.21 | 72.62 | 79,433 | +0.16(+0.22%) |
Apr 26, 2019 | 72.50 | 72.75 | 71.41 | 72.46 | 98,127 | -0.34(-0.47%) |
Apr 25, 2019 | 73.01 | 73.07 | 72.36 | 72.80 | 121,817 | -0.21(-0.29%) |
Apr 24, 2019 | 73.34 | 73.56 | 73.01 | 73.01 | 95,703 | -0.50(-0.68%) |
Apr 23, 2019 | 72.85 | 73.59 | 72.53 | 73.51 | 138,287 | +1.04(+1.44%) |
Apr 22, 2019 | 72.83 | 73.27 | 72.34 | 72.47 | 58,489 | -0.62(-0.85%) |
Apr 18, 2019 | 73.09 | 73.09 | 73.09 | 0 | +0.16(+0.22%) | |
Apr 17, 2019 | 72.55 | 73.25 | 72.50 | 72.93 | 236,668 | +0.28(+0.39%) |
Apr 16, 2019 | 72.05 | 73.16 | 71.80 | 72.65 | 149,033 | +0.40(+0.55%) |
Apr 15, 2019 | 71.96 | 72.61 | 71.96 | 72.25 | 63,779 | -0.17(-0.23%) |
Apr 12, 2019 | 71.99 | 72.56 | 71.83 | 72.42 | 151,728 | +0.76(+1.06%) |
Apr 11, 2019 | 71.99 | 72.00 | 71.42 | 71.66 | 267,191 | -0.22(-0.31%) |
Apr 10, 2019 | 71.78 | 72.51 | 71.25 | 71.88 | 268,623 | +0.41(+0.57%) |
Apr 09, 2019 | 71.28 | 71.50 | 70.21 | 71.47 | 210,860 | -1.35(-1.85%) |
Apr 08, 2019 | 73.38 | 73.38 | 72.39 | 72.82 | 123,994 | -0.56(-0.76%) |
Apr 05, 2019 | 71.76 | 73.38 | 71.76 | 73.38 | 163,258 | +1.63(+2.27%) |
Apr 04, 2019 | 72.27 | 72.35 | 71.13 | 71.75 | 284,892 | -0.72(-0.99%) |
Apr 03, 2019 | 72.47 | 72.55 | 71.95 | 72.47 | 201,510 | +0.00(+0.00%) |
Apr 02, 2019 | 72.33 | 72.55 | 71.06 | 72.47 | 181,751 | +0.16(+0.22%) |
Apr 01, 2019 | 73.31 | 73.45 | 71.83 | 72.31 | 145,427 | -0.72(-0.99%) |
Mar 29, 2019 | 73.34 | 73.34 | 72.50 | 73.03 | 200,990 | +0.13(+0.18%) |
Mar 28, 2019 | 72.94 | 73.43 | 72.34 | 72.90 | 131,881 | -0.62(-0.84%) |
Mar 27, 2019 | 72.70 | 73.83 | 72.44 | 73.52 | 233,673 | +0.66(+0.91%) |
Mar 26, 2019 | 72.26 | 72.91 | 71.76 | 72.86 | 218,044 | +0.76(+1.05%) |
Mar 25, 2019 | 72.00 | 72.32 | 71.98 | 72.10 | 161,089 | -0.17(-0.24%) |
Mar 22, 2019 | 72.51 | 72.69 | 72.00 | 72.27 | 391,570 | -0.33(-0.45%) |
Mar 21, 2019 | 71.30 | 72.69 | 71.30 | 72.60 | 221,431 | +1.11(+1.55%) |
Mar 20, 2019 | 70.99 | 71.57 | 70.69 | 71.49 | 93,666 | +0.37(+0.52%) |
Mar 19, 2019 | 71.64 | 72.03 | 71.11 | 71.12 | 214,772 | -0.52(-0.73%) |
Mar 18, 2019 | 71.48 | 71.75 | 71.21 | 71.64 | 139,179 | +0.22(+0.31%) |
Mar 15, 2019 | 71.00 | 72.40 | 70.65 | 71.42 | 353,167 | +0.92(+1.30%) |
Mar 14, 2019 | 69.82 | 71.22 | 69.63 | 70.50 | 139,085 | +0.29(+0.41%) |
Mar 13, 2019 | 70.34 | 70.55 | 69.89 | 70.21 | 100,666 | -0.29(-0.41%) |
Mar 12, 2019 | 71.09 | 71.09 | 70.20 | 70.50 | 107,938 | -0.61(-0.86%) |
Mar 11, 2019 | 69.92 | 71.12 | 69.82 | 71.11 | 122,886 | +1.22(+1.75%) |
Mar 08, 2019 | 70.16 | 70.32 | 69.09 | 69.89 | 127,791 | -0.89(-1.26%) |
Mar 07, 2019 | 70.81 | 71.23 | 70.56 | 70.78 | 151,223 | -0.17(-0.24%) |
Mar 06, 2019 | 70.15 | 71.00 | 70.15 | 70.95 | 124,725 | +0.56(+0.80%) |
Mar 05, 2019 | 70.08 | 70.86 | 69.65 | 70.39 | 136,476 | +0.22(+0.31%) |
Mar 04, 2019 | 70.05 | 70.73 | 69.31 | 70.17 | 133,626 | +0.11(+0.16%) |
Mar 01, 2019 | 70.17 | 70.58 | 69.61 | 70.06 | 132,492 | +0.37(+0.53%) |
Feb 28, 2019 | 70.49 | 70.49 | 69.57 | 69.69 | 237,439 | -0.96(-1.36%) |
Feb 27, 2019 | 70.49 | 70.76 | 70.07 | 70.65 | 97,441 | +0.29(+0.41%) |
Feb 26, 2019 | 70.61 | 70.71 | 70.08 | 70.36 | 142,870 | -0.31(-0.44%) |
Feb 25, 2019 | 70.64 | 71.28 | 70.41 | 70.67 | 76,504 | +0.32(+0.45%) |
Feb 22, 2019 | 70.01 | 70.81 | 69.66 | 70.35 | 116,133 | +0.19(+0.27%) |
Feb 21, 2019 | 70.63 | 70.63 | 69.46 | 70.16 | 205,154 | -0.41(-0.58%) |
Feb 20, 2019 | 70.42 | 70.77 | 69.82 | 70.57 | 119,648 | +0.34(+0.48%) |
Feb 19, 2019 | 70.42 | 71.32 | 69.95 | 70.23 | 99,707 | +0.15(+0.21%) |
Feb 15, 2019 | 70.08 | 70.08 | 70.08 | 0 | +1.18(+1.71%) | |
Feb 14, 2019 | 68.55 | 69.84 | 68.09 | 68.90 | 196,565 | +0.29(+0.42%) |
Feb 13, 2019 | 68.95 | 68.95 | 68.08 | 68.61 | 123,393 | +0.15(+0.22%) |
Feb 12, 2019 | 67.38 | 68.62 | 67.07 | 68.46 | 166,857 | +1.35(+2.01%) |
Feb 11, 2019 | 67.73 | 67.87 | 66.64 | 67.11 | 107,024 | -0.49(-0.72%) |
Feb 08, 2019 | 68.09 | 68.09 | 67.37 | 67.60 | 165,457 | -0.27(-0.40%) |
Feb 07, 2019 | 68.31 | 68.31 | 67.10 | 67.87 | 131,894 | -0.26(-0.38%) |
Feb 06, 2019 | 67.86 | 68.17 | 66.97 | 68.13 | 150,737 | +0.27(+0.40%) |
Feb 05, 2019 | 66.74 | 67.86 | 66.55 | 67.86 | 120,590 | +1.40(+2.11%) |
Feb 04, 2019 | 67.19 | 67.19 | 66.00 | 66.46 | 169,982 | -0.72(-1.07%) |
Feb 01, 2019 | 67.85 | 67.85 | 66.94 | 67.18 | 124,747 | -0.26(-0.39%) |
Jan 31, 2019 | 68.76 | 69.48 | 67.20 | 67.44 | 216,551 | -0.07(-0.10%) |
Jan 30, 2019 | 65.00 | 68.50 | 64.82 | 67.51 | 324,491 | +3.07(+4.76%) |
Jan 29, 2019 | 64.20 | 64.75 | 63.54 | 64.44 | 145,697 | +0.91(+1.43%) |
Jan 28, 2019 | 63.93 | 64.15 | 63.12 | 63.53 | 143,583 | -0.57(-0.89%) |
Jan 25, 2019 | 64.15 | 64.58 | 63.41 | 64.10 | 170,382 | +0.83(+1.31%) |
Jan 24, 2019 | 64.06 | 64.06 | 62.82 | 63.27 | 152,911 | -0.80(-1.25%) |
Jan 23, 2019 | 63.27 | 64.07 | 63.05 | 64.07 | 217,472 | +0.80(+1.26%) |
Jan 22, 2019 | 63.57 | 63.85 | 62.82 | 63.27 | 137,609 | -0.13(-0.21%) |
Jan 21, 2019 | 64.43 | 64.43 | 63.04 | 63.40 | 83,126 | -0.85(-1.32%) |
Jan 18, 2019 | 63.91 | 64.25 | 63.08 | 64.25 | 175,641 | +0.97(+1.53%) |
Jan 17, 2019 | 62.72 | 63.60 | 62.56 | 63.28 | 118,847 | +0.15(+0.24%) |
Jan 16, 2019 | 62.90 | 63.45 | 62.56 | 63.13 | 141,978 | +0.62(+0.99%) |
Jan 15, 2019 | 63.24 | 64.49 | 62.46 | 62.51 | 168,089 | +0.84(+1.36%) |
Jan 14, 2019 | 61.84 | 62.06 | 61.38 | 61.67 | 132,988 | -0.39(-0.63%) |
Jan 11, 2019 | 62.57 | 62.88 | 61.88 | 62.06 | 172,332 | -0.39(-0.62%) |
Jan 10, 2019 | 62.01 | 62.64 | 61.39 | 62.45 | 196,505 | +0.09(+0.14%) |
Jan 09, 2019 | 61.09 | 62.50 | 60.61 | 62.36 | 297,535 | +1.79(+2.96%) |
Jan 08, 2019 | 59.33 | 60.87 | 58.74 | 60.57 | 227,208 | +1.78(+3.03%) |
Jan 07, 2019 | 57.98 | 59.08 | 57.50 | 58.79 | 183,141 | +1.28(+2.23%) |
Jan 04, 2019 | 57.56 | 57.86 | 56.68 | 57.51 | 164,375 | +0.95(+1.68%) |
Jan 03, 2019 | 58.41 | 58.53 | 56.09 | 56.56 | 138,942 | -1.95(-3.33%) |
Jan 02, 2019 | 57.69 | 58.82 | 57.69 | 58.51 | 129,609 | -0.16(-0.27%) |
Dec 31, 2018 | 58.67 | 58.67 | 58.67 | 0 | +0.83(+1.43%) | |
Dec 28, 2018 | 58.06 | 58.58 | 56.96 | 57.84 | 153,352 | -0.06(-0.10%) |
Dec 27, 2018 | 57.52 | 58.21 | 56.95 | 57.90 | 174,023 | +0.62(+1.08%) |
Dec 24, 2018 | 57.28 | 57.28 | 57.28 | 0 | -0.49(-0.85%) | |
Dec 21, 2018 | 58.70 | 59.42 | 57.69 | 57.77 | 273,486 | -1.01(-1.72%) |
Dec 20, 2018 | 59.56 | 60.06 | 58.70 | 58.78 | 133,728 | -0.79(-1.33%) |
Dec 19, 2018 | 59.99 | 60.98 | 59.52 | 59.57 | 277,507 | +0.19(+0.32%) |
Dec 18, 2018 | 58.85 | 60.18 | 58.85 | 59.38 | 425,528 | -0.08(-0.13%) |
Dec 17, 2018 | 60.87 | 61.05 | 58.97 | 59.46 | 150,531 | -1.59(-2.60%) |
Dec 14, 2018 | 61.01 | 61.90 | 60.58 | 61.05 | 167,982 | -0.57(-0.93%) |
Dec 13, 2018 | 62.31 | 63.34 | 61.43 | 61.62 | 197,599 | -0.30(-0.48%) |
Dec 12, 2018 | 61.37 | 62.92 | 61.23 | 61.92 | 277,598 | +1.18(+1.94%) |
Dec 11, 2018 | 61.55 | 61.79 | 59.96 | 60.74 | 205,490 | -0.24(-0.39%) |
Dec 10, 2018 | 60.97 | 61.59 | 60.05 | 60.98 | 185,844 | -0.16(-0.26%) |
Dec 07, 2018 | 62.25 | 62.48 | 60.79 | 61.14 | 144,854 | -1.02(-1.64%) |
Dec 06, 2018 | 62.33 | 62.79 | 61.62 | 62.16 | 202,538 | -1.02(-1.61%) |
Dec 05, 2018 | 63.21 | 64.34 | 62.85 | 63.18 | 83,913 | +0.23(+0.37%) |
Dec 04, 2018 | 64.40 | 64.67 | 62.23 | 62.95 | 176,955 | -1.68(-2.60%) |
Dec 03, 2018 | 65.56 | 65.56 | 63.90 | 64.63 | 154,083 | -0.79(-1.21%) |
Nov 30, 2018 | 64.53 | 65.52 | 64.51 | 65.42 | 241,054 | +0.93(+1.44%) |
Nov 29, 2018 | 66.25 | 66.85 | 64.44 | 64.49 | 200,705 | -1.87(-2.82%) |
Nov 28, 2018 | 64.99 | 66.44 | 64.92 | 66.36 | 139,255 | +1.39(+2.14%) |
Nov 27, 2018 | 64.16 | 64.99 | 64.16 | 64.97 | 247,665 | +0.55(+0.85%) |
Nov 26, 2018 | 63.68 | 64.98 | 63.67 | 64.42 | 197,558 | +0.97(+1.53%) |
Nov 23, 2018 | 62.83 | 63.73 | 62.49 | 63.45 | 96,738 | +0.29(+0.46%) |
Nov 22, 2018 | 64.18 | 64.54 | 62.50 | 63.16 | 83,147 | -1.02(-1.59%) |
Nov 21, 2018 | 64.43 | 64.83 | 64.18 | 64.18 | 265,111 | +0.21(+0.33%) |
Nov 20, 2018 | 64.45 | 64.59 | 63.89 | 63.97 | 158,443 | -0.70(-1.08%) |
Nov 19, 2018 | 64.58 | 65.34 | 64.47 | 64.67 | 132,073 | +0.09(+0.14%) |
Nov 16, 2018 | 64.48 | 64.96 | 64.10 | 64.58 | 149,501 | +0.09(+0.14%) |
Nov 15, 2018 | 64.30 | 65.27 | 63.98 | 64.49 | 137,209 | +0.01(+0.02%) |
Nov 14, 2018 | 65.17 | 65.46 | 64.44 | 64.48 | 153,379 | -0.77(-1.18%) |
Nov 13, 2018 | 65.78 | 66.00 | 65.06 | 65.25 | 143,961 | -0.53(-0.81%) |
Nov 12, 2018 | 67.64 | 68.10 | 64.76 | 65.78 | 222,701 | -1.69(-2.50%) |
Nov 09, 2018 | 66.63 | 68.64 | 66.63 | 67.47 | 150,732 | +0.37(+0.55%) |
Nov 08, 2018 | 67.09 | 67.98 | 66.50 | 67.10 | 134,788 | +0.44(+0.66%) |
Nov 07, 2018 | 66.30 | 66.90 | 65.78 | 66.66 | 110,204 | +0.83(+1.26%) |
Nov 06, 2018 | 66.48 | 67.18 | 65.64 | 65.83 | 155,252 | -0.49(-0.74%) |
Nov 05, 2018 | 66.29 | 67.07 | 65.97 | 66.32 | 136,235 | +0.00(+0.00%) |
Nov 02, 2018 | 66.40 | 66.79 | 65.89 | 66.32 | 137,693 | +0.17(+0.26%) |
Nov 01, 2018 | 66.06 | 66.18 | 65.09 | 66.15 | 121,708 | +0.43(+0.65%) |
Oct 31, 2018 | 65.76 | 67.18 | 65.46 | 65.72 | 204,291 | +0.41(+0.63%) |
Oct 30, 2018 | 63.88 | 65.65 | 63.79 | 65.31 | 195,016 | +1.22(+1.90%) |
Oct 29, 2018 | 66.59 | 66.85 | 63.57 | 64.09 | 157,395 | -2.21(-3.33%) |
Oct 26, 2018 | 65.23 | 66.51 | 64.64 | 66.30 | 241,509 | +0.50(+0.76%) |
Oct 25, 2018 | 65.00 | 66.57 | 64.80 | 65.80 | 221,120 | +1.11(+1.72%) |
Oct 24, 2018 | 66.64 | 67.16 | 64.45 | 64.69 | 161,987 | -2.09(-3.13%) |
Oct 23, 2018 | 67.13 | 67.36 | 65.97 | 66.78 | 160,601 | -1.24(-1.82%) |
Oct 22, 2018 | 65.98 | 68.03 | 65.77 | 68.02 | 316,652 | +2.08(+3.15%) |
Oct 19, 2018 | 65.99 | 67.16 | 65.92 | 65.94 | 198,876 | -0.23(-0.35%) |
Oct 18, 2018 | 66.54 | 66.87 | 66.16 | 66.17 | 243,978 | -0.46(-0.69%) |
Oct 17, 2018 | 66.61 | 67.11 | 66.15 | 66.63 | 221,088 | +0.00(+0.00%) |
Oct 16, 2018 | 66.23 | 66.63 | 65.82 | 66.63 | 158,500 | +0.51(+0.77%) |
Oct 15, 2018 | 65.14 | 66.30 | 64.94 | 66.12 | 116,720 | +0.99(+1.52%) |
Oct 12, 2018 | 65.81 | 66.53 | 64.94 | 65.13 | 229,397 | -0.22(-0.34%) |
Oct 11, 2018 | 64.86 | 66.53 | 62.78 | 65.35 | 298,725 | -0.40(-0.61%) |
Oct 10, 2018 | 68.32 | 68.49 | 65.29 | 65.75 | 284,414 | -2.81(-4.10%) |
Oct 09, 2018 | 68.20 | 69.27 | 68.20 | 68.56 | 149,895 | -0.02(-0.03%) |
Oct 05, 2018 | 68.58 | 68.58 | 68.58 | 0 | -0.48(-0.70%) | |
Oct 04, 2018 | 68.26 | 70.39 | 68.20 | 69.06 | 310,756 | +0.62(+0.91%) |
Oct 03, 2018 | 69.02 | 69.08 | 68.12 | 68.44 | 180,522 | -0.39(-0.57%) |
Oct 02, 2018 | 69.77 | 70.54 | 68.55 | 68.83 | 224,527 | -1.13(-1.62%) |
Oct 01, 2018 | 70.70 | 71.14 | 69.84 | 69.96 | 165,592 | -0.73(-1.03%) |
Sep 28, 2018 | 70.33 | 70.81 | 69.61 | 70.69 | 180,380 | +0.39(+0.55%) |
Sep 27, 2018 | 71.16 | 71.31 | 70.17 | 70.30 | 133,903 | -1.19(-1.66%) |
Sep 26, 2018 | 71.54 | 72.50 | 71.22 | 71.49 | 117,201 | +0.00(+0.00%) |
Sep 25, 2018 | 71.56 | 71.78 | 71.03 | 71.49 | 124,615 | -0.04(-0.06%) |
Sep 24, 2018 | 71.01 | 72.02 | 70.78 | 71.53 | 159,478 | +0.59(+0.83%) |
Sep 21, 2018 | 69.99 | 71.99 | 69.90 | 70.94 | 391,352 | +0.43(+0.61%) |
Sep 20, 2018 | 69.64 | 70.54 | 69.38 | 70.51 | 184,435 | +0.86(+1.23%) |
Sep 19, 2018 | 70.51 | 70.61 | 69.41 | 69.65 | 222,311 | -0.79(-1.12%) |
Sep 18, 2018 | 70.02 | 70.88 | 69.69 | 70.44 | 183,568 | +0.29(+0.41%) |
Sep 17, 2018 | 70.63 | 70.90 | 69.91 | 70.15 | 57,970 | -0.33(-0.47%) |
Sep 14, 2018 | 70.65 | 70.80 | 70.31 | 70.48 | 77,129 | +0.05(+0.07%) |
Sep 13, 2018 | 70.46 | 70.80 | 70.27 | 70.43 | 113,783 | -0.13(-0.18%) |
Sep 12, 2018 | 71.12 | 71.41 | 70.05 | 70.56 | 113,680 | -0.39(-0.55%) |
Sep 11, 2018 | 70.03 | 71.01 | 69.95 | 70.95 | 184,030 | +0.65(+0.92%) |
Sep 10, 2018 | 70.00 | 70.70 | 69.68 | 70.30 | 208,328 | +0.78(+1.12%) |
Sep 07, 2018 | 72.43 | 72.44 | 69.40 | 69.52 | 226,976 | -3.82(-5.21%) |
Sep 06, 2018 | 69.06 | 73.34 | 68.96 | 73.34 | 505,095 | +4.99(+7.30%) |
Sep 05, 2018 | 69.04 | 69.32 | 67.98 | 68.35 | 213,722 | -0.76(-1.10%) |
Sep 04, 2018 | 70.25 | 70.26 | 68.55 | 69.11 | 153,505 | -1.15(-1.64%) |
Aug 31, 2018 | 70.26 | 70.26 | 70.26 | 0 | -1.21(-1.69%) | |
Aug 30, 2018 | 71.02 | 71.88 | 70.76 | 71.47 | 121,302 | +0.31(+0.44%) |
Aug 29, 2018 | 70.30 | 71.53 | 70.27 | 71.16 | 107,855 | +0.73(+1.04%) |
Aug 28, 2018 | 71.07 | 71.45 | 70.31 | 70.43 | 126,423 | -0.46(-0.65%) |
Aug 27, 2018 | 69.94 | 70.94 | 69.94 | 70.89 | 290,266 | +0.96(+1.37%) |
Aug 24, 2018 | 70.66 | 70.97 | 69.65 | 69.93 | 185,081 | -0.51(-0.72%) |
Aug 23, 2018 | 70.72 | 71.30 | 70.30 | 70.44 | 126,556 | -0.27(-0.38%) |
Aug 22, 2018 | 71.22 | 71.54 | 70.54 | 70.71 | 109,583 | -0.16(-0.23%) |
Aug 21, 2018 | 70.08 | 71.21 | 70.08 | 70.87 | 129,718 | +0.87(+1.24%) |
Aug 20, 2018 | 70.38 | 70.75 | 69.92 | 70.00 | 238,005 | -0.30(-0.43%) |
Aug 17, 2018 | 70.23 | 70.54 | 69.81 | 70.30 | 195,146 | -0.11(-0.16%) |
Aug 16, 2018 | 71.14 | 71.41 | 69.91 | 70.41 | 247,854 | -0.58(-0.82%) |
Aug 15, 2018 | 72.18 | 72.45 | 70.96 | 70.99 | 249,474 | -1.62(-2.23%) |
Aug 14, 2018 | 71.99 | 73.06 | 71.99 | 72.61 | 185,844 | +0.54(+0.75%) |
Aug 13, 2018 | 73.32 | 73.70 | 72.04 | 72.07 | 168,120 | -1.35(-1.84%) |
Aug 10, 2018 | 72.68 | 73.42 | 72.20 | 73.42 | 154,744 | +0.36(+0.49%) |
Aug 09, 2018 | 72.80 | 74.15 | 72.79 | 73.06 | 240,728 | +0.46(+0.63%) |
Aug 08, 2018 | 68.99 | 72.69 | 68.99 | 72.60 | 219,227 | +0.61(+0.85%) |
Aug 07, 2018 | 73.35 | 74.26 | 71.79 | 71.99 | 349,513 | -1.78(-2.41%) |
Aug 03, 2018 | 73.77 | 73.77 | 73.77 | 0 | +0.80(+1.10%) | |
Aug 02, 2018 | 73.94 | 74.59 | 72.96 | 72.97 | 253,716 | -1.34(-1.80%) |
Aug 01, 2018 | 74.04 | 74.36 | 73.30 | 74.31 | 297,805 | +0.37(+0.50%) |
Jul 31, 2018 | 72.66 | 74.00 | 72.61 | 73.94 | 345,105 | +1.79(+2.48%) |
Jul 30, 2018 | 71.80 | 73.00 | 71.80 | 72.15 | 283,207 | +0.86(+1.21%) |
Jul 27, 2018 | 69.39 | 71.30 | 68.75 | 71.29 | 338,508 | +2.24(+3.24%) |
Jul 26, 2018 | 68.81 | 69.84 | 68.52 | 69.05 | 172,773 | +0.09(+0.13%) |
Jul 25, 2018 | 67.55 | 69.19 | 67.34 | 68.96 | 335,374 | +1.42(+2.10%) |
Jul 24, 2018 | 68.57 | 69.61 | 67.36 | 67.54 | 273,120 | -0.91(-1.33%) |
Jul 23, 2018 | 67.63 | 68.81 | 67.55 | 68.45 | 231,416 | +0.81(+1.20%) |
Jul 20, 2018 | 68.11 | 68.13 | 67.48 | 67.64 | 112,164 | -0.55(-0.81%) |
Jul 19, 2018 | 67.17 | 68.73 | 67.17 | 68.19 | 133,269 | +0.82(+1.22%) |
Jul 18, 2018 | 68.13 | 68.14 | 67.09 | 67.37 | 260,618 | -0.85(-1.25%) |
Jul 17, 2018 | 67.69 | 68.30 | 67.37 | 68.22 | 364,132 | +0.19(+0.28%) |
Jul 16, 2018 | 67.72 | 68.44 | 67.34 | 68.03 | 195,395 | +0.16(+0.24%) |
Jul 13, 2018 | 67.69 | 67.87 | 239,596 | -0.70(-1.02%) | ||
Jul 12, 2018 | 68.14 | 69.29 | 68.14 | 68.57 | 187,759 | -0.52(-0.75%) |
Jul 11, 2018 | 68.26 | 69.47 | 68.06 | 69.09 | 226,499 | +0.31(+0.45%) |
Jul 10, 2018 | 69.53 | 69.53 | 68.44 | 68.78 | 361,099 | -0.72(-1.04%) |
Jul 09, 2018 | 69.04 | 70.43 | 68.75 | 69.50 | 195,578 | +0.74(+1.08%) |
Jul 06, 2018 | 68.57 | 68.82 | 68.13 | 68.76 | 221,918 | -0.06(-0.09%) |
Jul 05, 2018 | 69.26 | 69.26 | 68.28 | 68.82 | 289,309 | -0.20(-0.29%) |
Jul 04, 2018 | 69.30 | 69.30 | 68.70 | 69.02 | 131,608 | -0.29(-0.42%) |
Jul 03, 2018 | 70.00 | 70.16 | 68.70 | 69.31 | 159,101 | +0.09(+0.13%) |
Jun 29, 2018 | 69.22 | 69.22 | 69.22 | 0 | -0.02(-0.03%) | |
Jun 28, 2018 | 68.15 | 69.43 | 67.50 | 69.24 | 349,912 | +0.29(+0.42%) |
Jun 27, 2018 | 69.53 | 70.10 | 68.65 | 68.95 | 447,081 | -2.10(-2.96%) |
Jun 26, 2018 | 70.99 | 71.50 | 70.68 | 71.05 | 396,585 | +0.00(+0.00%) |
Jun 25, 2018 | 71.81 | 71.87 | 70.50 | 71.05 | 230,865 | -0.73(-1.02%) |
Jun 22, 2018 | 72.05 | 72.75 | 71.45 | 71.78 | 180,957 | -0.27(-0.37%) |
Jun 21, 2018 | 72.51 | 72.94 | 71.44 | 72.05 | 303,814 | -0.65(-0.89%) |
Jun 20, 2018 | 74.22 | 74.32 | 72.52 | 72.70 | 385,072 | -1.23(-1.66%) |
Jun 19, 2018 | 74.48 | 74.54 | 72.87 | 73.93 | 254,740 | -1.33(-1.77%) |
Jun 18, 2018 | 74.50 | 75.42 | 74.27 | 75.26 | 261,138 | -0.09(-0.12%) |
Jun 15, 2018 | 75.35 | 73.83 | 75.35 | 495,374 | +1.52(+2.06%) | |
Jun 14, 2018 | 73.34 | 74.26 | 73.14 | 73.83 | 281,999 | +0.53(+0.72%) |
Jun 13, 2018 | 73.58 | 74.00 | 72.92 | 73.30 | 317,024 | -0.35(-0.48%) |
Jun 12, 2018 | 73.17 | 73.75 | 72.97 | 73.65 | 318,205 | +0.42(+0.57%) |
Jun 11, 2018 | 73.29 | 73.45 | 72.85 | 73.23 | 234,425 | -0.05(-0.07%) |
Jun 08, 2018 | 73.84 | 74.02 | 73.24 | 73.28 | 340,413 | -0.61(-0.83%) |
Jun 07, 2018 | 73.75 | 74.52 | 72.86 | 73.89 | 453,138 | +0.10(+0.14%) |
Jun 06, 2018 | 73.85 | 73.79 | 1,081,866 | +3.06(+4.33%) | ||
Jun 05, 2018 | 70.24 | 70.89 | 70.12 | 70.73 | 332,086 | +0.29(+0.41%) |
Jun 04, 2018 | 68.94 | 70.54 | 68.65 | 70.44 | 517,548 | +1.91(+2.79%) |
Jun 01, 2018 | 68.38 | 69.30 | 68.22 | 68.53 | 350,468 | +0.35(+0.51%) |
May 31, 2018 | 67.92 | 68.61 | 66.97 | 68.18 | 5,923,159 | +0.33(+0.49%) |
May 30, 2018 | 66.96 | 67.92 | 66.65 | 67.85 | 531,219 | +1.50(+2.26%) |
May 29, 2018 | 67.48 | 67.50 | 66.24 | 66.35 | 416,935 | -1.04(-1.54%) |
May 28, 2018 | 67.45 | 67.90 | 67.24 | 67.39 | 167,118 | -0.06(-0.09%) |
May 25, 2018 | 66.43 | 67.65 | 66.36 | 67.45 | 461,966 | +0.78(+1.17%) |
May 24, 2018 | 66.30 | 66.82 | 66.10 | 66.67 | 483,839 | +0.37(+0.56%) |
May 23, 2018 | 66.33 | 66.88 | 66.05 | 66.30 | 232,080 | -0.32(-0.48%) |
May 22, 2018 | 66.50 | 67.13 | 65.96 | 66.62 | 298,358 | +0.11(+0.17%) |
May 18, 2018 | 66.51 | 66.51 | 66.51 | 0 | +0.49(+0.74%) | |
May 17, 2018 | 65.70 | 66.49 | 65.65 | 66.02 | 333,407 | +0.24(+0.36%) |
May 16, 2018 | 66.03 | 66.76 | 65.59 | 65.78 | 341,004 | -0.42(-0.63%) |
May 15, 2018 | 64.89 | 66.47 | 64.79 | 66.20 | 470,216 | +1.04(+1.60%) |
May 14, 2018 | 63.94 | 65.33 | 63.62 | 65.16 | 470,026 | +1.22(+1.91%) |
May 11, 2018 | 65.46 | 65.46 | 62.99 | 63.94 | 349,036 | -1.75(-2.66%) |
May 10, 2018 | 64.87 | 66.29 | 64.77 | 65.69 | 321,568 | +1.00(+1.55%) |
May 09, 2018 | 64.30 | 64.73 | 63.95 | 64.69 | 223,738 | +0.39(+0.61%) |
May 08, 2018 | 64.34 | 64.86 | 63.75 | 64.30 | 193,048 | +0.03(+0.05%) |
May 07, 2018 | 64.15 | 65.10 | 64.09 | 64.27 | 189,882 | +0.12(+0.19%) |
May 04, 2018 | 62.76 | 64.39 | 62.70 | 64.15 | 227,977 | +1.22(+1.94%) |
May 03, 2018 | 63.99 | 64.38 | 62.89 | 62.93 | 256,495 | -1.00(-1.56%) |
May 02, 2018 | 63.15 | 64.45 | 63.15 | 63.93 | 241,971 | +0.70(+1.11%) |