Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.08 | 38.76 | 37.25 | 37.30 | 917,229 | -1.62(-4.16%) |
May 30, 2019 | 39.37 | 39.72 | 38.74 | 38.92 | 505,411 | -0.31(-0.78%) |
May 29, 2019 | 39.18 | 39.46 | 38.70 | 39.23 | 459,446 | -0.58(-1.45%) |
May 28, 2019 | 40.75 | 40.79 | 39.66 | 39.81 | 359,225 | -0.79(-1.95%) |
May 24, 2019 | 40.47 | 40.72 | 39.98 | 40.60 | 240,229 | +0.49(+1.21%) |
May 23, 2019 | 41.37 | 41.37 | 39.92 | 40.11 | 469,848 | -1.90(-4.52%) |
May 22, 2019 | 43.02 | 43.05 | 41.90 | 42.01 | 245,894 | -1.37(-3.15%) |
May 21, 2019 | 42.60 | 43.67 | 42.37 | 43.38 | 318,450 | +1.04(+2.46%) |
May 20, 2019 | 42.01 | 42.67 | 41.76 | 42.33 | 326,636 | -0.11(-0.25%) |
May 17, 2019 | 43.12 | 43.38 | 42.36 | 42.44 | 345,614 | -0.94(-2.16%) |
May 16, 2019 | 43.91 | 44.35 | 43.11 | 43.38 | 590,732 | -0.19(-0.43%) |
May 15, 2019 | 42.87 | 43.95 | 42.87 | 43.57 | 315,956 | +0.13(+0.29%) |
May 14, 2019 | 42.59 | 43.56 | 42.33 | 43.44 | 426,547 | +1.01(+2.37%) |
May 13, 2019 | 43.69 | 43.99 | 41.77 | 42.43 | 435,425 | -1.68(-3.81%) |
May 10, 2019 | 44.47 | 44.52 | 43.27 | 44.11 | 289,587 | -0.39(-0.87%) |
May 09, 2019 | 44.29 | 44.90 | 43.57 | 44.50 | 422,225 | -0.26(-0.58%) |
May 08, 2019 | 45.27 | 45.27 | 44.20 | 44.76 | 522,486 | -0.44(-0.98%) |
May 07, 2019 | 46.61 | 46.61 | 44.56 | 45.20 | 519,582 | -1.90(-4.03%) |
May 06, 2019 | 46.60 | 47.23 | 46.44 | 47.10 | 242,314 | -0.60(-1.26%) |
May 03, 2019 | 46.53 | 47.77 | 46.08 | 47.70 | 500,357 | +1.59(+3.45%) |
May 02, 2019 | 47.94 | 48.05 | 45.96 | 46.11 | 701,970 | -2.31(-4.77%) |
May 01, 2019 | 49.64 | 49.69 | 48.39 | 48.42 | 311,512 | -0.98(-1.98%) |
Apr 30, 2019 | 49.21 | 49.93 | 49.04 | 49.40 | 362,665 | +0.06(+0.13%) |
Apr 29, 2019 | 50.11 | 50.11 | 48.97 | 49.34 | 281,875 | -0.77(-1.54%) |
Apr 26, 2019 | 48.53 | 50.18 | 48.44 | 50.11 | 727,469 | +1.18(+2.41%) |
Apr 25, 2019 | 51.10 | 51.84 | 48.23 | 48.94 | 975,399 | -2.69(-5.21%) |
Apr 24, 2019 | 52.91 | 53.00 | 51.50 | 51.63 | 467,703 | -1.49(-2.81%) |
Apr 23, 2019 | 52.99 | 53.69 | 52.64 | 53.12 | 343,844 | -0.03(-0.05%) |
Apr 22, 2019 | 52.46 | 54.13 | 52.46 | 53.15 | 506,529 | +0.82(+1.56%) |
Apr 18, 2019 | 51.91 | 52.39 | 51.46 | 52.33 | 316,933 | +0.37(+0.71%) |
Apr 17, 2019 | 52.43 | 52.75 | 51.59 | 51.96 | 623,431 | -0.29(-0.55%) |
Apr 16, 2019 | 52.32 | 52.84 | 52.17 | 52.25 | 421,373 | -0.17(-0.33%) |
Apr 15, 2019 | 52.62 | 53.30 | 52.37 | 52.42 | 264,313 | -0.35(-0.66%) |
Apr 12, 2019 | 53.34 | 53.43 | 52.02 | 52.77 | 536,486 | +0.34(+0.65%) |
Apr 11, 2019 | 52.41 | 53.23 | 52.18 | 52.43 | 283,904 | -0.19(-0.36%) |
Apr 10, 2019 | 52.50 | 52.94 | 52.28 | 52.62 | 352,879 | +0.39(+0.74%) |
Apr 09, 2019 | 53.26 | 53.26 | 52.12 | 52.23 | 350,607 | -1.27(-2.37%) |
Apr 08, 2019 | 53.85 | 53.85 | 52.99 | 53.50 | 379,734 | -0.13(-0.25%) |
Apr 05, 2019 | 53.56 | 53.88 | 53.08 | 53.63 | 422,319 | +0.31(+0.59%) |
Apr 04, 2019 | 53.17 | 53.87 | 52.80 | 53.32 | 442,207 | +0.25(+0.47%) |
Apr 03, 2019 | 53.69 | 54.09 | 52.62 | 53.06 | 464,008 | -0.05(-0.10%) |
Apr 02, 2019 | 53.00 | 53.15 | 52.51 | 53.12 | 362,122 | +0.40(+0.75%) |
Apr 01, 2019 | 51.68 | 53.12 | 51.54 | 52.72 | 316,286 | +1.57(+3.08%) |
Mar 29, 2019 | 50.83 | 51.72 | 50.78 | 51.15 | 284,584 | +0.62(+1.23%) |
Mar 28, 2019 | 50.08 | 51.02 | 49.89 | 50.53 | 333,825 | +0.40(+0.79%) |
Mar 27, 2019 | 51.11 | 51.45 | 50.09 | 50.13 | 350,021 | -1.04(-2.04%) |
Mar 26, 2019 | 51.30 | 51.78 | 50.78 | 51.18 | 308,566 | +0.47(+0.92%) |
Mar 25, 2019 | 51.91 | 52.49 | 50.55 | 50.71 | 321,868 | -1.21(-2.34%) |
Mar 22, 2019 | 53.72 | 53.84 | 51.79 | 51.92 | 393,416 | -2.39(-4.41%) |
Mar 21, 2019 | 53.41 | 54.47 | 53.19 | 54.32 | 356,816 | +0.66(+1.22%) |
Mar 20, 2019 | 51.90 | 54.21 | 51.64 | 53.66 | 419,871 | +1.50(+2.88%) |
Mar 19, 2019 | 51.90 | 53.04 | 51.90 | 52.16 | 387,124 | +0.73(+1.42%) |
Mar 18, 2019 | 50.07 | 51.53 | 50.07 | 51.43 | 601,796 | +1.43(+2.86%) |
Mar 15, 2019 | 50.71 | 51.19 | 49.81 | 50.00 | 478,457 | -0.76(-1.49%) |
Mar 14, 2019 | 52.08 | 52.29 | 50.63 | 50.75 | 388,432 | -1.48(-2.84%) |
Mar 13, 2019 | 51.95 | 52.59 | 51.74 | 52.24 | 300,509 | +0.60(+1.16%) |
Mar 12, 2019 | 52.50 | 52.63 | 51.33 | 51.64 | 516,791 | -0.78(-1.48%) |
Mar 11, 2019 | 51.58 | 52.52 | 51.26 | 52.42 | 528,504 | +1.34(+2.63%) |
Mar 08, 2019 | 50.78 | 51.70 | 50.23 | 51.07 | 371,168 | -0.45(-0.87%) |
Mar 07, 2019 | 53.32 | 53.52 | 51.19 | 51.52 | 495,996 | -1.81(-3.39%) |
Mar 06, 2019 | 54.78 | 54.99 | 53.27 | 53.33 | 432,064 | -1.22(-2.23%) |
Mar 05, 2019 | 55.67 | 56.33 | 53.93 | 54.55 | 754,053 | -0.61(-1.10%) |
Mar 04, 2019 | 52.26 | 55.39 | 52.20 | 55.15 | 1,484,389 | +3.55(+6.88%) |
Mar 01, 2019 | 50.70 | 52.09 | 50.57 | 51.60 | 440,482 | +1.15(+2.29%) |
Feb 28, 2019 | 50.90 | 51.36 | 50.32 | 50.45 | 378,351 | -0.64(-1.24%) |
Feb 27, 2019 | 51.01 | 51.41 | 50.64 | 51.08 | 278,487 | +0.27(+0.53%) |
Feb 26, 2019 | 51.77 | 51.99 | 50.78 | 50.81 | 289,666 | -1.06(-2.05%) |
Feb 25, 2019 | 52.43 | 52.78 | 51.46 | 51.88 | 328,289 | -0.57(-1.09%) |
Feb 22, 2019 | 52.17 | 52.51 | 51.08 | 52.45 | 282,177 | +0.75(+1.45%) |
Feb 21, 2019 | 52.00 | 52.27 | 51.19 | 51.70 | 401,201 | -0.42(-0.81%) |
Feb 20, 2019 | 51.01 | 52.58 | 50.81 | 52.12 | 379,712 | +1.11(+2.17%) |
Feb 19, 2019 | 50.88 | 51.23 | 49.50 | 51.01 | 496,760 | -0.18(-0.35%) |
Feb 15, 2019 | 50.98 | 51.62 | 50.65 | 51.19 | 390,397 | +0.69(+1.36%) |
Feb 14, 2019 | 50.11 | 51.41 | 49.91 | 50.50 | 366,744 | +0.03(+0.05%) |
Feb 13, 2019 | 50.51 | 51.07 | 49.98 | 50.48 | 427,927 | +0.33(+0.66%) |
Feb 12, 2019 | 48.53 | 50.30 | 48.53 | 50.14 | 668,551 | +2.04(+4.24%) |
Feb 11, 2019 | 47.06 | 48.22 | 46.88 | 48.10 | 323,774 | +1.05(+2.22%) |
Feb 08, 2019 | 47.30 | 47.78 | 46.69 | 47.06 | 376,534 | -0.35(-0.74%) |
Feb 07, 2019 | 48.37 | 48.60 | 47.26 | 47.41 | 589,826 | -0.97(-2.00%) |
Feb 06, 2019 | 49.11 | 49.61 | 47.68 | 48.37 | 811,641 | -1.74(-3.46%) |
Feb 05, 2019 | 49.95 | 50.48 | 49.63 | 50.11 | 642,021 | +0.07(+0.14%) |
Feb 04, 2019 | 49.54 | 50.31 | 48.99 | 50.04 | 445,635 | +0.24(+0.48%) |
Feb 01, 2019 | 47.96 | 49.80 | 47.96 | 49.80 | 496,157 | +0.98(+2.02%) |
Jan 31, 2019 | 48.35 | 50.80 | 47.61 | 48.81 | 1,687,265 | -2.73(-5.29%) |
Jan 30, 2019 | 51.47 | 51.88 | 50.32 | 51.54 | 458,448 | +0.82(+1.62%) |
Jan 29, 2019 | 50.98 | 51.65 | 50.52 | 50.72 | 586,591 | -0.32(-0.63%) |
Jan 28, 2019 | 50.70 | 51.23 | 50.47 | 51.04 | 274,557 | -0.52(-1.01%) |
Jan 25, 2019 | 50.07 | 51.71 | 50.07 | 51.56 | 385,701 | +1.99(+4.01%) |
Jan 24, 2019 | 48.87 | 49.72 | 48.52 | 49.57 | 543,079 | +0.69(+1.41%) |
Jan 23, 2019 | 50.10 | 50.82 | 48.53 | 48.88 | 508,774 | -1.13(-2.25%) |
Jan 22, 2019 | 51.81 | 51.83 | 49.28 | 50.01 | 571,113 | -2.73(-5.17%) |
Jan 18, 2019 | 51.61 | 53.07 | 51.31 | 52.74 | 617,905 | +1.70(+3.33%) |
Jan 17, 2019 | 49.51 | 51.20 | 49.34 | 51.04 | 484,328 | +1.18(+2.37%) |
Jan 16, 2019 | 48.71 | 50.18 | 48.71 | 49.86 | 342,261 | +1.15(+2.37%) |
Jan 15, 2019 | 49.06 | 49.46 | 48.05 | 48.70 | 373,381 | -0.28(-0.57%) |
Jan 14, 2019 | 48.51 | 49.54 | 48.18 | 48.98 | 388,712 | -0.13(-0.25%) |
Jan 11, 2019 | 49.53 | 49.59 | 48.60 | 49.11 | 350,262 | -0.80(-1.61%) |
Jan 10, 2019 | 49.46 | 50.24 | 49.16 | 49.91 | 471,433 | -0.18(-0.36%) |
Jan 09, 2019 | 49.64 | 50.42 | 48.61 | 50.09 | 734,621 | +0.92(+1.87%) |
Jan 08, 2019 | 48.17 | 49.48 | 48.00 | 49.17 | 688,121 | +1.61(+3.39%) |
Jan 07, 2019 | 46.02 | 47.68 | 45.75 | 47.56 | 606,523 | +1.54(+3.34%) |
Jan 04, 2019 | 44.37 | 46.45 | 44.13 | 46.02 | 391,738 | +2.40(+5.49%) |
Jan 03, 2019 | 44.43 | 44.50 | 43.02 | 43.62 | 633,480 | -0.94(-2.11%) |
Jan 02, 2019 | 42.16 | 44.64 | 41.70 | 44.56 | 654,332 | +1.48(+3.43%) |
Dec 31, 2018 | 42.97 | 43.62 | 42.42 | 43.09 | 390,732 | +0.22(+0.52%) |
Dec 28, 2018 | 43.78 | 44.04 | 42.72 | 42.86 | 372,621 | -0.95(-2.16%) |
Dec 27, 2018 | 42.61 | 43.85 | 42.08 | 43.81 | 427,507 | +0.06(+0.14%) |
Dec 26, 2018 | 41.76 | 43.75 | 40.68 | 43.75 | 308,232 | +2.26(+5.45%) |
Dec 24, 2018 | 42.40 | 42.40 | 41.12 | 41.49 | 210,291 | -0.95(-2.23%) |
Dec 21, 2018 | 43.29 | 43.47 | 42.26 | 42.43 | 742,559 | -0.86(-1.98%) |
Dec 20, 2018 | 43.76 | 44.97 | 42.46 | 43.29 | 745,239 | -1.04(-2.34%) |
Dec 19, 2018 | 44.37 | 46.06 | 44.20 | 44.33 | 1,063,683 | +0.16(+0.36%) |
Dec 18, 2018 | 44.42 | 45.22 | 43.56 | 44.17 | 925,236 | +0.08(+0.18%) |
Dec 17, 2018 | 45.77 | 45.77 | 43.73 | 44.09 | 917,927 | -1.84(-4.01%) |
Dec 14, 2018 | 47.82 | 48.41 | 45.77 | 45.93 | 525,672 | -2.36(-4.89%) |
Dec 13, 2018 | 48.63 | 49.40 | 47.86 | 48.29 | 616,858 | -0.16(-0.33%) |
Dec 12, 2018 | 48.20 | 49.16 | 47.89 | 48.45 | 687,204 | +1.28(+2.71%) |
Dec 11, 2018 | 48.09 | 48.18 | 46.64 | 47.17 | 690,701 | +0.11(+0.23%) |
Dec 10, 2018 | 47.44 | 47.44 | 45.56 | 47.07 | 893,492 | -0.63(-1.32%) |
Dec 07, 2018 | 47.59 | 50.58 | 47.59 | 47.70 | 1,122,560 | -0.15(-0.32%) |
Dec 06, 2018 | 48.03 | 48.03 | 46.44 | 47.85 | 763,481 | -1.39(-2.82%) |
Dec 04, 2018 | 51.31 | 51.56 | 48.87 | 49.23 | 613,583 | -1.64(-3.22%) |
Dec 03, 2018 | 49.88 | 52.33 | 49.88 | 50.87 | 860,341 | +1.58(+3.21%) |
Nov 30, 2018 | 48.98 | 49.82 | 47.77 | 49.29 | 751,372 | -0.24(-0.48%) |
Nov 29, 2018 | 48.88 | 50.13 | 48.66 | 49.53 | 599,088 | +0.64(+1.31%) |
Nov 28, 2018 | 49.14 | 49.80 | 47.82 | 48.89 | 1,202,727 | -0.50(-1.01%) |
Nov 27, 2018 | 49.50 | 50.12 | 48.91 | 49.39 | 549,976 | -0.48(-0.96%) |
Nov 26, 2018 | 49.80 | 50.76 | 49.73 | 49.87 | 452,162 | +0.81(+1.65%) |
Nov 23, 2018 | 49.47 | 50.38 | 48.58 | 49.06 | 534,847 | -1.34(-2.66%) |
Nov 21, 2018 | 50.40 | 50.40 | 50.40 | 0 | +0.73(+1.47%) | |
Nov 20, 2018 | 50.55 | 51.06 | 49.04 | 49.67 | 818,346 | -1.89(-3.67%) |
Nov 19, 2018 | 54.43 | 54.43 | 51.25 | 51.56 | 887,279 | -2.96(-5.43%) |
Nov 16, 2018 | 53.78 | 55.02 | 53.76 | 54.52 | 561,729 | +0.61(+1.14%) |
Nov 15, 2018 | 53.64 | 54.98 | 53.35 | 53.91 | 590,440 | +0.12(+0.21%) |
Nov 14, 2018 | 53.88 | 55.15 | 52.80 | 53.80 | 959,588 | -0.60(-1.10%) |
Nov 13, 2018 | 56.35 | 57.13 | 54.19 | 54.39 | 753,179 | -1.88(-3.33%) |
Nov 12, 2018 | 57.70 | 57.83 | 56.18 | 56.27 | 571,764 | -1.07(-1.86%) |
Nov 09, 2018 | 57.70 | 57.97 | 56.35 | 57.33 | 487,155 | -1.42(-2.42%) |
Nov 08, 2018 | 60.28 | 61.27 | 58.00 | 58.76 | 743,738 | -1.67(-2.77%) |
Nov 07, 2018 | 58.38 | 60.69 | 58.21 | 60.43 | 766,736 | +2.88(+5.01%) |
Nov 06, 2018 | 57.37 | 58.13 | 56.73 | 57.55 | 536,100 | +0.54(+0.95%) |
Nov 05, 2018 | 56.82 | 57.31 | 56.07 | 57.01 | 742,680 | +0.77(+1.38%) |
Nov 02, 2018 | 57.70 | 58.46 | 55.87 | 56.23 | 563,192 | -1.35(-2.35%) |
Nov 01, 2018 | 58.41 | 58.41 | 56.23 | 57.58 | 952,716 | +0.04(+0.06%) |
Oct 31, 2018 | 58.02 | 59.12 | 57.15 | 57.55 | 999,368 | +0.16(+0.28%) |
Oct 30, 2018 | 56.07 | 57.65 | 55.84 | 57.39 | 872,781 | +0.74(+1.30%) |
Oct 29, 2018 | 60.07 | 60.45 | 55.75 | 56.65 | 814,816 | -1.93(-3.29%) |
Oct 26, 2018 | 57.78 | 59.24 | 55.56 | 58.58 | 1,142,356 | +1.96(+3.45%) |
Oct 25, 2018 | 56.71 | 58.18 | 54.79 | 56.62 | 1,547,654 | -0.67(-1.16%) |
Oct 24, 2018 | 61.90 | 63.82 | 57.15 | 57.29 | 988,875 | -4.45(-7.21%) |
Oct 23, 2018 | 63.62 | 63.63 | 61.12 | 61.74 | 835,949 | -3.41(-5.24%) |
Oct 22, 2018 | 65.27 | 65.63 | 64.08 | 65.16 | 456,537 | +0.17(+0.26%) |
Oct 19, 2018 | 65.90 | 66.62 | 64.62 | 64.99 | 250,157 | -0.47(-0.72%) |
Oct 18, 2018 | 66.73 | 66.78 | 64.97 | 65.46 | 247,708 | -1.47(-2.19%) |
Oct 17, 2018 | 69.16 | 69.16 | 66.54 | 66.93 | 415,503 | -2.24(-3.24%) |
Oct 16, 2018 | 67.61 | 69.33 | 67.18 | 69.17 | 318,069 | +2.13(+3.18%) |
Oct 15, 2018 | 67.25 | 68.10 | 66.79 | 67.03 | 297,085 | +0.30(+0.45%) |
Oct 12, 2018 | 66.70 | 68.22 | 66.22 | 66.73 | 562,067 | +1.14(+1.73%) |
Oct 11, 2018 | 66.49 | 67.61 | 65.40 | 65.59 | 629,103 | -0.81(-1.22%) |
Oct 10, 2018 | 71.35 | 71.35 | 66.33 | 66.40 | 632,840 | -4.94(-6.93%) |
Oct 09, 2018 | 72.09 | 72.56 | 71.30 | 71.35 | 371,943 | -1.25(-1.73%) |
Oct 08, 2018 | 72.79 | 73.65 | 71.88 | 72.60 | 261,563 | -0.18(-0.24%) |
Oct 05, 2018 | 71.97 | 73.06 | 71.83 | 72.78 | 384,010 | +0.81(+1.12%) |
Oct 04, 2018 | 73.47 | 73.99 | 71.59 | 71.97 | 925,804 | -1.38(-1.88%) |
Oct 03, 2018 | 70.71 | 73.66 | 70.45 | 73.35 | 745,834 | +2.59(+3.66%) |
Oct 02, 2018 | 71.28 | 71.82 | 70.52 | 70.76 | 374,210 | -0.53(-0.75%) |
Oct 01, 2018 | 71.03 | 71.90 | 70.59 | 71.29 | 954,408 | +0.97(+1.38%) |
Sep 28, 2018 | 70.28 | 71.17 | 69.79 | 70.32 | 426,977 | -0.27(-0.38%) |
Sep 27, 2018 | 69.97 | 70.99 | 69.35 | 70.59 | 609,174 | +0.98(+1.40%) |
Sep 26, 2018 | 70.41 | 70.63 | 69.39 | 69.61 | 654,951 | -1.20(-1.69%) |
Sep 25, 2018 | 70.50 | 72.01 | 70.23 | 70.81 | 1,169,074 | +0.93(+1.34%) |
Sep 24, 2018 | 70.10 | 70.10 | 69.21 | 69.88 | 855,794 | +0.49(+0.70%) |
Sep 21, 2018 | 70.63 | 70.86 | 68.81 | 69.39 | 570,615 | -1.02(-1.45%) |
Sep 20, 2018 | 70.32 | 70.50 | 68.77 | 70.41 | 767,443 | +0.80(+1.15%) |
Sep 19, 2018 | 68.63 | 70.41 | 68.26 | 69.61 | 879,535 | +1.38(+2.02%) |
Sep 18, 2018 | 68.46 | 68.84 | 67.74 | 68.23 | 441,820 | +0.31(+0.46%) |
Sep 17, 2018 | 67.57 | 68.23 | 67.52 | 67.92 | 242,807 | +0.36(+0.53%) |
Sep 14, 2018 | 67.08 | 68.19 | 66.63 | 67.57 | 288,513 | +0.49(+0.73%) |
Sep 13, 2018 | 67.39 | 69.41 | 66.54 | 67.08 | 606,261 | +2.12(+3.26%) |
Sep 12, 2018 | 64.92 | 65.54 | 64.08 | 64.96 | 281,710 | +0.27(+0.41%) |
Sep 11, 2018 | 63.59 | 64.74 | 62.93 | 64.70 | 291,363 | +0.62(+0.97%) |
Sep 10, 2018 | 64.34 | 65.36 | 63.99 | 64.08 | 243,681 | +0.18(+0.28%) |
Sep 07, 2018 | 62.71 | 64.30 | 62.31 | 63.90 | 240,892 | +0.49(+0.77%) |
Sep 06, 2018 | 63.46 | 63.63 | 62.00 | 63.41 | 386,791 | +0.18(+0.28%) |
Sep 05, 2018 | 63.72 | 63.72 | 62.22 | 63.24 | 303,338 | -0.53(-0.83%) |
Sep 04, 2018 | 64.39 | 64.43 | 62.84 | 63.77 | 313,334 | -0.75(-1.17%) |
Aug 31, 2018 | 64.52 | 64.52 | 64.52 | 0 | -0.66(-1.02%) | |
Aug 30, 2018 | 65.49 | 65.49 | 64.17 | 65.18 | 180,824 | -0.62(-0.94%) |
Aug 29, 2018 | 67.13 | 67.13 | 65.58 | 65.80 | 186,232 | -1.02(-1.52%) |
Aug 28, 2018 | 67.26 | 68.24 | 65.98 | 66.82 | 324,025 | -0.22(-0.33%) |
Aug 27, 2018 | 66.07 | 67.09 | 65.58 | 67.04 | 253,992 | +1.33(+2.02%) |
Aug 24, 2018 | 65.45 | 65.98 | 65.14 | 65.71 | 316,482 | +0.62(+0.95%) |
Aug 23, 2018 | 65.36 | 65.89 | 64.92 | 65.09 | 273,652 | -0.80(-1.21%) |
Aug 22, 2018 | 64.52 | 66.47 | 64.03 | 65.89 | 352,391 | +1.86(+2.90%) |
Aug 21, 2018 | 63.55 | 64.63 | 63.46 | 64.03 | 317,075 | +0.75(+1.19%) |
Aug 20, 2018 | 62.40 | 64.34 | 62.37 | 63.28 | 392,710 | +0.84(+1.35%) |
Aug 17, 2018 | 62.13 | 62.66 | 61.51 | 62.44 | 241,231 | +0.35(+0.57%) |
Aug 16, 2018 | 61.47 | 62.66 | 61.33 | 62.09 | 278,483 | +0.93(+1.52%) |
Aug 15, 2018 | 63.81 | 64.21 | 60.32 | 61.16 | 706,152 | -3.76(-5.79%) |
Aug 14, 2018 | 63.99 | 65.36 | 63.72 | 64.92 | 376,411 | +1.77(+2.80%) |
Aug 13, 2018 | 63.59 | 64.70 | 63.02 | 63.15 | 360,864 | -0.49(-0.76%) |
Aug 10, 2018 | 63.24 | 64.17 | 62.53 | 63.63 | 300,776 | -0.04(-0.07%) |
Aug 09, 2018 | 63.50 | 64.21 | 63.37 | 63.68 | 248,627 | +0.13(+0.21%) |
Aug 08, 2018 | 63.28 | 64.08 | 62.88 | 63.55 | 358,949 | +0.13(+0.21%) |
Aug 07, 2018 | 64.79 | 65.54 | 63.32 | 63.41 | 603,747 | -0.75(-1.17%) |
Aug 06, 2018 | 62.84 | 64.79 | 62.53 | 64.17 | 348,670 | +0.89(+1.40%) |
Aug 03, 2018 | 61.51 | 63.63 | 61.38 | 63.28 | 694,656 | +2.08(+3.40%) |
Aug 02, 2018 | 60.54 | 62.00 | 60.36 | 61.20 | 497,676 | +0.18(+0.29%) |
Aug 01, 2018 | 61.20 | 61.73 | 60.67 | 61.02 | 405,612 | -0.13(-0.22%) |
Jul 31, 2018 | 60.32 | 61.29 | 60.32 | 61.16 | 372,805 | +1.24(+2.07%) |
Jul 30, 2018 | 60.85 | 61.95 | 59.70 | 59.92 | 454,258 | -0.53(-0.88%) |
Jul 27, 2018 | 62.04 | 62.93 | 59.78 | 60.45 | 673,188 | -1.28(-2.08%) |
Jul 26, 2018 | 62.22 | 62.75 | 59.39 | 61.73 | 1,054,040 | -0.27(-0.43%) |
Jul 25, 2018 | 61.82 | 63.28 | 60.76 | 62.00 | 1,185,143 | +0.04(+0.07%) |
Jul 24, 2018 | 61.69 | 62.67 | 61.60 | 61.95 | 481,417 | +0.66(+1.08%) |
Jul 23, 2018 | 63.06 | 63.41 | 61.07 | 61.29 | 779,672 | -1.55(-2.46%) |
Jul 20, 2018 | 62.44 | 63.72 | 62.44 | 62.84 | 249,336 | +0.44(+0.71%) |
Jul 19, 2018 | 63.10 | 63.37 | 62.09 | 62.40 | 404,248 | -0.84(-1.33%) |
Jul 18, 2018 | 63.06 | 63.63 | 62.66 | 63.24 | 290,779 | +0.27(+0.42%) |
Jul 17, 2018 | 61.55 | 63.46 | 61.51 | 62.97 | 422,725 | +1.28(+2.08%) |
Jul 16, 2018 | 63.46 | 63.46 | 59.78 | 61.69 | 1,119,844 | -2.39(-3.73%) |
Jul 13, 2018 | 63.10 | 65.01 | 63.10 | 64.08 | 362,757 | +1.06(+1.69%) |
Jul 12, 2018 | 62.57 | 63.68 | 62.13 | 63.02 | 315,876 | +0.93(+1.50%) |
Jul 11, 2018 | 63.94 | 63.94 | 62.09 | 62.09 | 358,452 | -2.12(-3.31%) |
Jul 10, 2018 | 64.79 | 65.65 | 64.12 | 64.21 | 388,540 | -0.13(-0.21%) |
Jul 09, 2018 | 64.21 | 64.56 | 63.59 | 64.34 | 446,630 | +0.66(+1.04%) |
Jul 06, 2018 | 62.93 | 63.86 | 62.44 | 63.68 | 250,495 | +0.89(+1.41%) |
Jul 05, 2018 | 63.55 | 63.68 | 62.57 | 62.79 | 451,588 | -0.27(-0.42%) |
Jul 03, 2018 | 63.06 | 63.06 | 63.06 | 0 | +1.19(+1.93%) | |
Jul 02, 2018 | 61.73 | 62.37 | 61.38 | 61.86 | 219,281 | -0.71(-1.13%) |
Jun 29, 2018 | 61.42 | 63.99 | 61.42 | 62.57 | 557,423 | +1.50(+2.46%) |
Jun 28, 2018 | 60.94 | 61.91 | 60.49 | 61.07 | 868,639 | +0.22(+0.36%) |
Jun 27, 2018 | 60.76 | 62.00 | 60.51 | 60.85 | 909,353 | +0.44(+0.73%) |
Jun 26, 2018 | 59.96 | 60.76 | 59.03 | 60.40 | 474,472 | +0.62(+1.04%) |
Jun 25, 2018 | 61.20 | 61.69 | 59.52 | 59.78 | 479,889 | -1.90(-3.08%) |
Jun 22, 2018 | 61.11 | 62.31 | 61.11 | 61.69 | 348,003 | +1.33(+2.20%) |
Jun 21, 2018 | 61.16 | 61.16 | 60.32 | 60.36 | 338,160 | -0.84(-1.37%) |
Jun 20, 2018 | 60.80 | 61.55 | 60.27 | 61.20 | 366,966 | +0.97(+1.62%) |
Jun 19, 2018 | 60.71 | 60.80 | 59.92 | 60.23 | 537,248 | -1.50(-2.44%) |
Jun 18, 2018 | 60.36 | 62.00 | 60.09 | 61.73 | 348,730 | +1.02(+1.68%) |
Jun 15, 2018 | 60.85 | 59.39 | 60.71 | 566,015 | +0.18(+0.29%) | |
Jun 14, 2018 | 61.64 | 61.86 | 60.49 | 60.54 | 332,655 | -0.73(-1.18%) |
Jun 13, 2018 | 62.98 | 62.98 | 61.17 | 61.26 | 457,943 | -1.41(-2.25%) |
Jun 12, 2018 | 62.58 | 63.07 | 62.14 | 62.67 | 432,195 | -0.13(-0.21%) |
Jun 11, 2018 | 62.32 | 63.42 | 62.17 | 62.80 | 661,988 | +0.26(+0.42%) |
Jun 08, 2018 | 63.60 | 63.60 | 61.22 | 62.54 | 409,135 | +0.84(+1.36%) |
Jun 07, 2018 | 61.22 | 62.03 | 61.13 | 61.70 | 826,634 | +0.48(+0.79%) |
Jun 06, 2018 | 61.26 | 62.14 | 60.91 | 61.22 | 403,024 | +0.00(+0.00%) |
Jun 05, 2018 | 60.25 | 61.48 | 59.90 | 61.22 | 544,454 | +0.66(+1.09%) |
Jun 04, 2018 | 60.91 | 62.01 | 60.45 | 60.56 | 489,495 | -0.70(-1.15%) |