Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.46 | 48.15 | 46.06 | 46.17 | 581,988 | -2.26(-4.67%) |
May 30, 2019 | 49.39 | 49.74 | 48.01 | 48.43 | 482,181 | -0.88(-1.78%) |
May 29, 2019 | 51.70 | 51.70 | 49.10 | 49.31 | 587,084 | -3.13(-5.97%) |
May 28, 2019 | 54.34 | 54.36 | 52.41 | 52.44 | 343,519 | -1.88(-3.47%) |
May 24, 2019 | 55.07 | 55.11 | 54.30 | 54.33 | 276,051 | -0.48(-0.88%) |
May 23, 2019 | 56.19 | 56.19 | 54.65 | 54.81 | 275,943 | -1.74(-3.07%) |
May 22, 2019 | 56.75 | 57.01 | 56.17 | 56.54 | 233,578 | -0.43(-0.75%) |
May 21, 2019 | 56.99 | 57.34 | 56.55 | 56.97 | 197,546 | +0.18(+0.32%) |
May 20, 2019 | 56.80 | 57.41 | 56.28 | 56.79 | 419,043 | -0.64(-1.11%) |
May 17, 2019 | 57.10 | 58.03 | 56.76 | 57.43 | 293,732 | -0.04(-0.08%) |
May 16, 2019 | 56.18 | 57.51 | 55.95 | 57.47 | 580,713 | +1.56(+2.79%) |
May 15, 2019 | 55.91 | 56.33 | 55.61 | 55.91 | 450,074 | -0.06(-0.11%) |
May 14, 2019 | 54.67 | 56.15 | 54.67 | 55.97 | 287,858 | +1.15(+2.09%) |
May 13, 2019 | 56.20 | 56.20 | 54.77 | 54.83 | 447,473 | -1.79(-3.16%) |
May 10, 2019 | 56.61 | 56.92 | 55.58 | 56.61 | 645,246 | -0.51(-0.88%) |
May 09, 2019 | 57.57 | 57.92 | 56.32 | 57.12 | 566,604 | -0.15(-0.26%) |
May 08, 2019 | 54.34 | 57.59 | 53.01 | 57.27 | 733,306 | +2.79(+5.12%) |
May 07, 2019 | 53.76 | 54.87 | 53.76 | 54.48 | 1,003,385 | +0.29(+0.53%) |
May 06, 2019 | 53.37 | 54.44 | 53.16 | 54.19 | 746,382 | +0.01(+0.02%) |
May 03, 2019 | 53.03 | 54.28 | 53.03 | 54.18 | 535,256 | +1.59(+3.01%) |
May 02, 2019 | 52.57 | 53.13 | 52.22 | 52.60 | 471,824 | +0.24(+0.45%) |
May 01, 2019 | 53.50 | 54.07 | 52.28 | 52.36 | 416,726 | -1.26(-2.35%) |
Apr 30, 2019 | 54.54 | 54.78 | 53.31 | 53.63 | 418,987 | -0.94(-1.72%) |
Apr 29, 2019 | 53.49 | 54.72 | 53.49 | 54.57 | 350,323 | +1.16(+2.17%) |
Apr 26, 2019 | 52.33 | 53.59 | 52.33 | 53.41 | 490,249 | +0.97(+1.84%) |
Apr 25, 2019 | 53.20 | 53.20 | 52.39 | 52.44 | 333,623 | -1.05(-1.95%) |
Apr 24, 2019 | 53.57 | 54.68 | 53.30 | 53.49 | 436,416 | -0.13(-0.24%) |
Apr 23, 2019 | 52.96 | 54.05 | 52.96 | 53.62 | 436,190 | +0.64(+1.20%) |
Apr 22, 2019 | 53.91 | 54.54 | 52.83 | 52.98 | 449,575 | -0.96(-1.78%) |
Apr 18, 2019 | 53.63 | 54.21 | 53.16 | 53.94 | 418,721 | +0.78(+1.47%) |
Apr 17, 2019 | 52.48 | 53.42 | 52.09 | 53.16 | 526,209 | +0.68(+1.29%) |
Apr 16, 2019 | 51.92 | 52.67 | 51.41 | 52.48 | 311,506 | +0.85(+1.65%) |
Apr 15, 2019 | 50.85 | 51.88 | 50.66 | 51.62 | 495,936 | +0.98(+1.94%) |
Apr 12, 2019 | 50.49 | 51.49 | 50.49 | 50.64 | 463,383 | +0.47(+0.94%) |
Apr 11, 2019 | 50.31 | 50.63 | 49.69 | 50.17 | 249,819 | -0.15(-0.29%) |
Apr 10, 2019 | 50.10 | 50.60 | 49.74 | 50.32 | 450,875 | +0.23(+0.45%) |
Apr 09, 2019 | 49.99 | 50.40 | 49.49 | 50.09 | 316,913 | -0.17(-0.33%) |
Apr 08, 2019 | 50.33 | 50.47 | 49.62 | 50.26 | 360,365 | +0.28(+0.56%) |
Apr 05, 2019 | 49.94 | 50.43 | 49.72 | 49.98 | 393,807 | +0.37(+0.76%) |
Apr 04, 2019 | 49.12 | 50.21 | 49.03 | 49.60 | 450,577 | +0.65(+1.33%) |
Apr 03, 2019 | 49.07 | 49.86 | 48.89 | 48.95 | 308,778 | -0.30(-0.62%) |
Apr 02, 2019 | 49.65 | 50.37 | 49.10 | 49.25 | 582,121 | -0.83(-1.65%) |
Apr 01, 2019 | 47.93 | 50.10 | 47.90 | 50.08 | 504,983 | +2.37(+4.97%) |
Mar 29, 2019 | 47.67 | 48.36 | 47.12 | 47.71 | 657,646 | +0.04(+0.09%) |
Mar 28, 2019 | 47.98 | 48.51 | 47.43 | 47.67 | 425,146 | -0.22(-0.45%) |
Mar 27, 2019 | 48.51 | 48.60 | 47.65 | 47.89 | 415,967 | -0.34(-0.70%) |
Mar 26, 2019 | 48.38 | 48.71 | 47.84 | 48.23 | 413,127 | +0.29(+0.60%) |
Mar 25, 2019 | 48.04 | 48.36 | 47.54 | 47.94 | 460,916 | -0.42(-0.86%) |
Mar 22, 2019 | 49.00 | 49.00 | 48.05 | 48.36 | 487,264 | -0.77(-1.56%) |
Mar 21, 2019 | 47.49 | 49.32 | 47.33 | 49.12 | 512,169 | +1.30(+2.71%) |
Mar 20, 2019 | 48.78 | 48.78 | 47.23 | 47.83 | 801,454 | -1.32(-2.69%) |
Mar 19, 2019 | 49.15 | 49.65 | 48.92 | 49.15 | 567,786 | +0.06(+0.12%) |
Mar 18, 2019 | 49.24 | 49.68 | 48.57 | 49.09 | 498,807 | -0.04(-0.09%) |
Mar 15, 2019 | 48.40 | 49.29 | 48.10 | 49.13 | 611,951 | +0.80(+1.66%) |
Mar 14, 2019 | 47.89 | 48.42 | 47.89 | 48.33 | 361,642 | -0.03(-0.05%) |
Mar 13, 2019 | 49.09 | 49.21 | 48.15 | 48.36 | 665,899 | -0.61(-1.25%) |
Mar 12, 2019 | 48.95 | 50.20 | 48.79 | 48.97 | 845,098 | -0.09(-0.18%) |
Mar 11, 2019 | 48.52 | 49.32 | 48.13 | 49.05 | 704,506 | +0.64(+1.33%) |
Mar 08, 2019 | 47.22 | 48.59 | 46.88 | 48.41 | 708,967 | +0.90(+1.89%) |
Mar 07, 2019 | 48.06 | 48.82 | 47.29 | 47.51 | 740,181 | -0.71(-1.46%) |
Mar 06, 2019 | 48.30 | 48.91 | 48.03 | 48.22 | 776,616 | -0.11(-0.23%) |
Mar 05, 2019 | 47.41 | 49.08 | 46.98 | 48.33 | 946,607 | +0.89(+1.87%) |
Mar 04, 2019 | 48.12 | 48.57 | 46.73 | 47.44 | 697,006 | -0.65(-1.36%) |
Mar 01, 2019 | 47.58 | 48.54 | 47.46 | 48.10 | 689,219 | +0.91(+1.94%) |
Feb 28, 2019 | 47.29 | 47.86 | 46.28 | 47.18 | 675,173 | +0.02(+0.04%) |
Feb 27, 2019 | 46.61 | 47.77 | 46.36 | 47.16 | 710,049 | +0.30(+0.65%) |
Feb 26, 2019 | 46.51 | 47.64 | 46.21 | 46.86 | 1,264,438 | +0.31(+0.67%) |
Feb 25, 2019 | 46.75 | 47.74 | 46.24 | 46.55 | 1,433,763 | +0.64(+1.40%) |
Feb 22, 2019 | 49.18 | 49.26 | 45.79 | 45.90 | 1,049,731 | -2.84(-5.83%) |
Feb 21, 2019 | 48.22 | 49.87 | 47.98 | 48.74 | 946,256 | +0.44(+0.92%) |
Feb 20, 2019 | 47.56 | 48.53 | 47.07 | 48.30 | 865,989 | +0.64(+1.35%) |
Feb 19, 2019 | 47.28 | 48.17 | 46.44 | 47.65 | 938,636 | +0.40(+0.85%) |
Feb 15, 2019 | 45.71 | 47.90 | 45.20 | 47.25 | 1,804,509 | +1.15(+2.49%) |
Feb 14, 2019 | 44.19 | 46.18 | 44.16 | 46.10 | 1,094,516 | +1.66(+3.73%) |
Feb 13, 2019 | 42.69 | 45.01 | 42.69 | 44.44 | 1,125,994 | +1.92(+4.51%) |
Feb 12, 2019 | 40.23 | 42.63 | 40.23 | 42.52 | 1,496,079 | +2.00(+4.93%) |
Feb 11, 2019 | 39.96 | 40.99 | 39.84 | 40.53 | 1,559,240 | -0.01(-0.02%) |
Feb 08, 2019 | 41.49 | 42.46 | 40.11 | 40.54 | 1,105,739 | -0.36(-0.89%) |
Feb 07, 2019 | 46.76 | 47.50 | 39.93 | 40.90 | 3,079,743 | -8.78(-17.67%) |
Feb 06, 2019 | 49.34 | 49.83 | 48.72 | 49.68 | 459,502 | +0.06(+0.12%) |
Feb 05, 2019 | 50.04 | 50.42 | 49.35 | 49.62 | 332,824 | -0.37(-0.74%) |
Feb 04, 2019 | 49.02 | 50.01 | 48.88 | 49.99 | 355,395 | +1.05(+2.14%) |
Feb 01, 2019 | 48.39 | 48.99 | 47.86 | 48.94 | 507,563 | +0.66(+1.36%) |
Jan 31, 2019 | 47.34 | 48.79 | 47.01 | 48.29 | 445,961 | +0.92(+1.93%) |
Jan 30, 2019 | 46.97 | 47.53 | 46.24 | 47.37 | 382,858 | +0.41(+0.86%) |
Jan 29, 2019 | 46.15 | 47.03 | 46.05 | 46.97 | 216,101 | +0.60(+1.29%) |
Jan 28, 2019 | 46.18 | 46.84 | 45.62 | 46.37 | 262,811 | -0.27(-0.57%) |
Jan 25, 2019 | 46.22 | 47.29 | 45.85 | 46.64 | 320,670 | +0.32(+0.69%) |
Jan 24, 2019 | 45.69 | 46.90 | 45.09 | 46.32 | 475,441 | +0.78(+1.71%) |
Jan 23, 2019 | 46.02 | 46.91 | 45.25 | 45.54 | 684,106 | -0.56(-1.22%) |
Jan 22, 2019 | 47.79 | 48.20 | 45.70 | 46.10 | 1,110,565 | -1.62(-3.39%) |
Jan 18, 2019 | 48.28 | 49.08 | 47.09 | 47.72 | 887,484 | +1.29(+2.77%) |
Jan 17, 2019 | 45.39 | 46.57 | 45.16 | 46.43 | 477,716 | +0.92(+2.03%) |
Jan 16, 2019 | 44.75 | 45.68 | 44.73 | 45.51 | 334,938 | +0.60(+1.33%) |
Jan 15, 2019 | 44.33 | 44.91 | 43.68 | 44.91 | 546,298 | +0.37(+0.83%) |
Jan 14, 2019 | 43.66 | 44.76 | 43.23 | 44.54 | 606,955 | +0.49(+1.12%) |
Jan 11, 2019 | 44.22 | 44.50 | 43.25 | 44.04 | 495,760 | -0.11(-0.25%) |
Jan 10, 2019 | 43.44 | 44.18 | 42.88 | 44.16 | 571,108 | +0.22(+0.49%) |
Jan 09, 2019 | 42.26 | 43.97 | 42.12 | 43.94 | 904,276 | +1.86(+4.41%) |
Jan 08, 2019 | 41.37 | 42.48 | 40.87 | 42.08 | 664,935 | +0.82(+1.99%) |
Jan 07, 2019 | 40.57 | 41.79 | 39.87 | 41.26 | 598,799 | +0.70(+1.73%) |
Jan 04, 2019 | 38.95 | 40.70 | 38.95 | 40.56 | 866,075 | +1.85(+4.78%) |
Jan 03, 2019 | 37.30 | 39.59 | 37.20 | 38.71 | 1,074,683 | +1.19(+3.18%) |
Jan 02, 2019 | 36.28 | 37.52 | 35.75 | 37.52 | 559,961 | +1.01(+2.77%) |
Dec 31, 2018 | 36.92 | 37.17 | 36.09 | 36.51 | 688,092 | -0.36(-0.98%) |
Dec 28, 2018 | 37.05 | 37.79 | 36.44 | 36.87 | 519,251 | +0.03(+0.09%) |
Dec 27, 2018 | 36.02 | 36.88 | 35.61 | 36.84 | 542,145 | +0.37(+1.02%) |
Dec 26, 2018 | 35.98 | 36.64 | 35.03 | 36.47 | 682,112 | +0.45(+1.25%) |
Dec 24, 2018 | 36.26 | 36.87 | 35.46 | 36.02 | 421,234 | -0.60(-1.65%) |
Dec 21, 2018 | 37.04 | 38.41 | 36.41 | 36.62 | 1,341,005 | -0.35(-0.96%) |
Dec 20, 2018 | 37.39 | 37.94 | 36.50 | 36.98 | 906,169 | -0.59(-1.56%) |
Dec 19, 2018 | 38.31 | 39.36 | 37.37 | 37.56 | 604,769 | -0.67(-1.76%) |
Dec 18, 2018 | 37.87 | 38.86 | 37.80 | 38.24 | 829,415 | +0.26(+0.68%) |
Dec 17, 2018 | 38.96 | 39.16 | 37.64 | 37.98 | 1,017,248 | -1.11(-2.83%) |
Dec 14, 2018 | 39.08 | 40.37 | 38.92 | 39.08 | 737,390 | -0.24(-0.62%) |
Dec 13, 2018 | 40.51 | 40.62 | 39.05 | 39.33 | 582,005 | -1.04(-2.57%) |
Dec 12, 2018 | 41.61 | 42.17 | 40.29 | 40.36 | 496,788 | -0.92(-2.24%) |
Dec 11, 2018 | 40.87 | 42.07 | 40.68 | 41.29 | 545,294 | +0.89(+2.20%) |
Dec 10, 2018 | 40.86 | 40.93 | 39.09 | 40.40 | 584,668 | -0.53(-1.29%) |
Dec 07, 2018 | 41.23 | 41.82 | 40.52 | 40.93 | 682,306 | +0.03(+0.08%) |
Dec 06, 2018 | 40.81 | 41.05 | 39.83 | 40.89 | 900,266 | -0.29(-0.69%) |
Dec 04, 2018 | 42.79 | 43.51 | 41.06 | 41.18 | 389,757 | -1.75(-4.09%) |
Dec 03, 2018 | 43.30 | 43.53 | 42.26 | 42.93 | 573,440 | +0.26(+0.61%) |
Nov 30, 2018 | 42.81 | 43.66 | 42.59 | 42.67 | 663,212 | -0.24(-0.56%) |
Nov 29, 2018 | 42.58 | 43.53 | 42.40 | 42.91 | 737,586 | +0.20(+0.47%) |
Nov 28, 2018 | 42.77 | 42.96 | 41.55 | 42.71 | 1,023,984 | -0.29(-0.66%) |
Nov 27, 2018 | 43.79 | 44.21 | 42.96 | 43.00 | 501,002 | -1.03(-2.34%) |
Nov 26, 2018 | 43.95 | 44.69 | 42.96 | 44.03 | 636,249 | -0.04(-0.10%) |
Nov 23, 2018 | 43.08 | 44.40 | 42.98 | 44.07 | 719,311 | +1.11(+2.59%) |
Nov 21, 2018 | 42.96 | 42.96 | 42.96 | 0 | +0.75(+1.77%) | |
Nov 20, 2018 | 40.29 | 43.71 | 39.86 | 42.21 | 1,802,546 | +1.03(+2.50%) |
Nov 19, 2018 | 40.70 | 43.71 | 39.32 | 41.18 | 6,846,440 | -9.68(-19.04%) |
Nov 16, 2018 | 50.29 | 52.04 | 49.66 | 50.87 | 913,461 | +0.67(+1.33%) |
Nov 15, 2018 | 55.96 | 58.46 | 49.14 | 50.20 | 2,798,604 | -5.19(-9.38%) |
Nov 14, 2018 | 55.43 | 56.03 | 55.14 | 55.39 | 963,920 | +0.45(+0.81%) |
Nov 13, 2018 | 55.76 | 55.76 | 54.71 | 54.95 | 601,704 | -0.23(-0.42%) |
Nov 12, 2018 | 56.36 | 56.56 | 55.08 | 55.18 | 343,373 | -1.26(-2.23%) |
Nov 09, 2018 | 56.50 | 57.15 | 55.80 | 56.44 | 237,436 | -0.30(-0.53%) |
Nov 08, 2018 | 56.68 | 57.88 | 56.29 | 56.74 | 396,438 | -0.44(-0.76%) |
Nov 07, 2018 | 56.70 | 57.24 | 55.40 | 57.18 | 676,246 | +0.55(+0.97%) |
Nov 06, 2018 | 56.18 | 57.36 | 55.94 | 56.63 | 382,323 | +0.32(+0.56%) |
Nov 05, 2018 | 56.43 | 57.06 | 56.12 | 56.31 | 280,370 | -0.08(-0.14%) |
Nov 02, 2018 | 56.94 | 58.01 | 56.19 | 56.39 | 222,152 | -0.33(-0.57%) |
Nov 01, 2018 | 55.98 | 57.06 | 55.82 | 56.71 | 505,474 | +1.05(+1.88%) |
Oct 31, 2018 | 55.93 | 56.06 | 54.54 | 55.67 | 395,352 | +0.05(+0.09%) |
Oct 30, 2018 | 54.54 | 55.98 | 53.98 | 55.62 | 590,744 | +1.35(+2.50%) |
Oct 29, 2018 | 54.18 | 54.94 | 53.63 | 54.26 | 620,192 | +0.51(+0.94%) |
Oct 26, 2018 | 54.72 | 54.72 | 53.11 | 53.76 | 588,983 | -1.59(-2.88%) |
Oct 25, 2018 | 55.15 | 55.86 | 54.39 | 55.35 | 562,810 | +0.61(+1.11%) |
Oct 24, 2018 | 55.30 | 55.75 | 54.04 | 54.74 | 712,404 | -0.58(-1.05%) |
Oct 23, 2018 | 54.30 | 55.58 | 53.82 | 55.32 | 497,142 | +0.09(+0.17%) |
Oct 22, 2018 | 57.04 | 57.81 | 54.96 | 55.23 | 569,944 | -1.43(-2.53%) |
Oct 19, 2018 | 57.39 | 58.04 | 56.05 | 56.66 | 379,899 | -0.29(-0.51%) |
Oct 18, 2018 | 58.62 | 59.11 | 56.94 | 56.95 | 221,776 | -1.63(-2.78%) |
Oct 17, 2018 | 58.93 | 60.02 | 58.29 | 58.58 | 344,466 | -1.24(-2.08%) |
Oct 16, 2018 | 60.64 | 60.64 | 59.37 | 59.82 | 458,869 | -0.27(-0.44%) |
Oct 15, 2018 | 58.39 | 60.53 | 58.23 | 60.09 | 568,837 | +1.81(+3.10%) |
Oct 12, 2018 | 58.16 | 58.42 | 56.60 | 58.28 | 577,549 | +0.64(+1.12%) |
Oct 11, 2018 | 58.13 | 59.12 | 57.40 | 57.64 | 575,961 | -0.63(-1.09%) |
Oct 10, 2018 | 60.66 | 61.01 | 58.22 | 58.27 | 567,581 | -2.94(-4.80%) |
Oct 09, 2018 | 61.73 | 62.32 | 60.98 | 61.21 | 594,710 | -0.79(-1.27%) |
Oct 08, 2018 | 59.97 | 62.20 | 59.95 | 62.00 | 656,614 | +1.94(+3.22%) |
Oct 05, 2018 | 61.99 | 62.51 | 59.03 | 60.06 | 569,498 | -2.25(-3.60%) |
Oct 04, 2018 | 63.22 | 63.22 | 61.26 | 62.31 | 771,015 | -1.50(-2.35%) |
Oct 03, 2018 | 64.04 | 64.22 | 63.29 | 63.81 | 721,382 | -0.03(-0.04%) |
Oct 02, 2018 | 63.76 | 64.59 | 63.20 | 63.83 | 607,340 | +0.03(+0.04%) |
Oct 01, 2018 | 64.22 | 64.29 | 63.59 | 63.81 | 545,185 | -0.23(-0.36%) |
Sep 28, 2018 | 64.31 | 64.50 | 63.54 | 64.04 | 690,842 | -0.10(-0.16%) |
Sep 27, 2018 | 65.84 | 66.54 | 63.93 | 64.14 | 948,872 | -1.51(-2.30%) |
Sep 26, 2018 | 67.37 | 67.55 | 65.49 | 65.65 | 646,532 | -1.79(-2.66%) |
Sep 25, 2018 | 68.76 | 68.76 | 67.18 | 67.44 | 688,793 | -0.82(-1.21%) |
Sep 24, 2018 | 69.25 | 69.28 | 67.43 | 68.27 | 355,736 | -0.97(-1.40%) |
Sep 21, 2018 | 70.28 | 70.71 | 69.23 | 69.23 | 540,096 | -1.09(-1.55%) |
Sep 20, 2018 | 70.37 | 70.64 | 69.93 | 70.32 | 325,776 | +0.57(+0.81%) |
Sep 19, 2018 | 70.27 | 70.53 | 69.70 | 69.76 | 274,130 | -0.30(-0.43%) |
Sep 18, 2018 | 70.25 | 70.54 | 69.50 | 70.06 | 246,359 | -0.39(-0.55%) |
Sep 17, 2018 | 71.67 | 71.67 | 70.02 | 70.44 | 299,157 | -0.27(-0.38%) |
Sep 14, 2018 | 71.36 | 71.62 | 70.50 | 70.71 | 534,612 | -0.50(-0.70%) |
Sep 13, 2018 | 71.81 | 72.05 | 70.01 | 71.21 | 589,988 | -0.44(-0.61%) |
Sep 12, 2018 | 69.00 | 71.98 | 69.00 | 71.64 | 542,576 | +2.61(+3.79%) |
Sep 11, 2018 | 69.34 | 69.89 | 68.00 | 69.03 | 524,633 | -0.73(-1.04%) |
Sep 10, 2018 | 70.92 | 71.47 | 69.42 | 69.76 | 382,671 | -1.17(-1.64%) |
Sep 07, 2018 | 73.09 | 73.54 | 70.87 | 70.92 | 510,226 | -2.17(-2.97%) |
Sep 06, 2018 | 73.61 | 74.30 | 73.00 | 73.09 | 434,441 | -0.56(-0.76%) |
Sep 05, 2018 | 73.01 | 73.97 | 72.23 | 73.65 | 441,905 | +0.60(+0.82%) |
Sep 04, 2018 | 73.97 | 74.64 | 72.61 | 73.05 | 327,331 | -1.39(-1.87%) |
Aug 31, 2018 | 74.44 | 74.44 | 74.44 | 0 | -0.91(-1.21%) | |
Aug 30, 2018 | 76.07 | 76.14 | 74.81 | 75.34 | 382,646 | -0.83(-1.09%) |
Aug 29, 2018 | 77.39 | 77.47 | 76.05 | 76.18 | 203,092 | -1.23(-1.59%) |
Aug 28, 2018 | 78.42 | 78.89 | 77.02 | 77.41 | 361,359 | -1.12(-1.43%) |
Aug 27, 2018 | 78.24 | 78.88 | 77.64 | 78.53 | 259,574 | +0.54(+0.69%) |
Aug 24, 2018 | 77.70 | 78.21 | 77.01 | 77.99 | 388,883 | +0.28(+0.36%) |
Aug 23, 2018 | 79.28 | 79.47 | 77.54 | 77.71 | 554,057 | -1.48(-1.87%) |
Aug 22, 2018 | 78.85 | 79.32 | 78.30 | 79.19 | 338,468 | +0.13(+0.16%) |
Aug 21, 2018 | 78.02 | 79.32 | 78.02 | 79.06 | 464,465 | +0.71(+0.91%) |
Aug 20, 2018 | 77.76 | 78.85 | 77.25 | 78.35 | 644,237 | +0.91(+1.17%) |
Aug 17, 2018 | 76.91 | 77.98 | 76.44 | 77.44 | 368,348 | +0.27(+0.34%) |
Aug 16, 2018 | 76.05 | 77.99 | 75.39 | 77.18 | 540,231 | +1.77(+2.34%) |
Aug 15, 2018 | 74.75 | 75.54 | 74.01 | 75.41 | 346,799 | +0.53(+0.71%) |
Aug 14, 2018 | 73.35 | 74.98 | 73.13 | 74.88 | 524,286 | +1.35(+1.84%) |
Aug 13, 2018 | 73.07 | 73.68 | 72.60 | 73.53 | 328,434 | -0.52(-0.71%) |
Aug 10, 2018 | 73.97 | 74.59 | 73.73 | 74.05 | 322,068 | -0.36(-0.48%) |
Aug 09, 2018 | 74.91 | 76.45 | 74.20 | 74.41 | 329,761 | -1.19(-1.58%) |
Aug 08, 2018 | 76.17 | 77.11 | 75.34 | 75.60 | 340,392 | -1.44(-1.87%) |
Aug 07, 2018 | 77.37 | 77.64 | 75.64 | 77.04 | 474,323 | -0.60(-0.77%) |
Aug 06, 2018 | 78.36 | 78.64 | 77.36 | 77.64 | 700,366 | -0.38(-0.48%) |
Aug 03, 2018 | 75.49 | 78.08 | 75.49 | 78.02 | 517,748 | +2.37(+3.13%) |
Aug 02, 2018 | 74.11 | 76.09 | 73.09 | 75.65 | 476,261 | +1.56(+2.11%) |
Aug 01, 2018 | 74.63 | 74.75 | 72.44 | 74.08 | 1,072,048 | -0.44(-0.58%) |
Jul 31, 2018 | 75.19 | 75.60 | 73.49 | 74.52 | 716,935 | -0.35(-0.47%) |
Jul 30, 2018 | 74.43 | 75.91 | 73.81 | 74.87 | 1,083,186 | +0.38(+0.52%) |
Jul 27, 2018 | 73.50 | 74.95 | 73.50 | 74.49 | 1,033,855 | -362.24(-82.94%) |
Jul 13, 2018 | 436.73 | 436.73 | 436.73 | 0 | -6.58(-1.48%) | |
Jul 12, 2018 | 447.47 | 448.00 | 438.62 | 443.31 | 54,317 | -3.69(-0.82%) |
Jul 11, 2018 | 451.21 | 457.26 | 437.31 | 447.00 | 113,493 | -6.53(-1.44%) |
Jul 10, 2018 | 457.63 | 462.05 | 450.37 | 453.52 | 54,933 | -4.26(-0.93%) |
Jul 09, 2018 | 459.42 | 466.53 | 457.05 | 457.79 | 86,104 | +0.47(+0.10%) |
Jul 06, 2018 | 454.21 | 458.05 | 452.89 | 457.31 | 36,992 | +4.05(+0.89%) |
Jul 05, 2018 | 445.84 | 455.42 | 443.57 | 453.26 | 80,806 | +7.42(+1.66%) |
Jul 03, 2018 | 445.84 | 445.84 | 445.84 | 0 | +17.27(+4.03%) | |
Jul 02, 2018 | 425.88 | 431.62 | 423.36 | 428.57 | 58,217 | -1.16(-0.27%) |
Jun 29, 2018 | 441.10 | 429.04 | 429.73 | 113,115 | -7.16(-1.64%) | |
Jun 28, 2018 | 446.00 | 446.00 | 435.20 | 436.89 | 68,498 | -9.27(-2.08%) |
Jun 27, 2018 | 443.47 | 448.79 | 438.99 | 446.15 | 153,407 | +2.32(+0.52%) |
Jun 26, 2018 | 433.52 | 444.10 | 426.36 | 443.84 | 60,284 | +11.32(+2.62%) |
Jun 25, 2018 | 437.57 | 441.31 | 430.25 | 432.52 | 104,409 | -6.32(-1.44%) |
Jun 22, 2018 | 432.57 | 439.78 | 431.73 | 438.83 | 228,302 | +8.69(+2.02%) |
Jun 21, 2018 | 434.10 | 436.57 | 427.46 | 430.15 | 101,968 | -3.21(-0.74%) |
Jun 20, 2018 | 430.94 | 434.78 | 424.62 | 433.36 | 74,763 | +3.05(+0.71%) |
Jun 19, 2018 | 420.78 | 433.36 | 419.09 | 430.31 | 63,238 | +8.16(+1.93%) |
Jun 18, 2018 | 412.14 | 422.72 | 409.56 | 422.14 | 58,038 | +8.85(+2.14%) |
Jun 15, 2018 | 416.14 | 416.14 | 413.30 | 123,070 | -2.84(-0.68%) | |
Jun 14, 2018 | 423.25 | 424.51 | 415.51 | 416.14 | 103,903 | -4.37(-1.04%) |
Jun 13, 2018 | 430.46 | 431.41 | 416.09 | 420.51 | 100,696 | -8.74(-2.04%) |
Jun 12, 2018 | 424.51 | 431.26 | 422.25 | 429.25 | 59,151 | +5.42(+1.28%) |
Jun 11, 2018 | 430.67 | 435.31 | 420.56 | 423.83 | 83,100 | -5.32(-1.24%) |
Jun 08, 2018 | 423.78 | 430.94 | 422.07 | 429.15 | 82,213 | +3.63(+0.85%) |
Jun 07, 2018 | 431.31 | 433.36 | 423.41 | 425.51 | 109,819 | -3.58(-0.83%) |
Jun 06, 2018 | 430.62 | 429.09 | 99,696 | +5.21(+1.23%) | ||
Jun 05, 2018 | 433.04 | 435.25 | 422.04 | 423.88 | 129,603 | -8.32(-1.92%) |
Jun 04, 2018 | 430.10 | 435.62 | 425.88 | 432.20 | 54,332 | +2.00(+0.47%) |