Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 57.01 | 57.44 | 56.41 | 56.92 | 998,712 | +0.40(+0.70%) |
Jun 27, 2019 | 55.78 | 56.77 | 55.63 | 56.52 | 940,407 | +0.90(+1.63%) |
Jun 26, 2019 | 55.09 | 55.85 | 54.63 | 55.61 | 991,736 | +0.66(+1.21%) |
Jun 25, 2019 | 54.70 | 55.35 | 53.84 | 54.95 | 946,639 | +0.19(+0.35%) |
Jun 24, 2019 | 55.38 | 56.05 | 54.76 | 54.76 | 775,168 | -0.64(-1.15%) |
Jun 21, 2019 | 55.38 | 56.17 | 55.09 | 55.40 | 1,191,933 | +0.00(+0.00%) |
Jun 20, 2019 | 55.39 | 55.67 | 54.56 | 55.40 | 969,986 | +0.20(+0.36%) |
Jun 19, 2019 | 54.49 | 55.67 | 54.21 | 55.20 | 1,594,859 | +0.92(+1.70%) |
Jun 18, 2019 | 53.93 | 54.42 | 53.30 | 54.28 | 2,862,334 | +0.38(+0.70%) |
Jun 17, 2019 | 55.58 | 56.56 | 53.81 | 53.90 | 3,048,901 | -4.04(-6.97%) |
Jun 14, 2019 | 57.60 | 58.06 | 57.06 | 57.94 | 331,434 | +0.34(+0.58%) |
Jun 13, 2019 | 58.17 | 58.50 | 57.35 | 57.61 | 193,352 | -0.38(-0.65%) |
Jun 12, 2019 | 57.78 | 58.47 | 57.50 | 57.98 | 275,248 | +0.09(+0.15%) |
Jun 11, 2019 | 58.25 | 58.70 | 57.72 | 57.90 | 156,834 | +0.00(+0.00%) |
Jun 10, 2019 | 58.02 | 58.38 | 57.81 | 57.90 | 175,707 | +0.37(+0.64%) |
Jun 07, 2019 | 57.62 | 57.64 | 57.21 | 57.53 | 172,214 | -0.24(-0.42%) |
Jun 06, 2019 | 57.78 | 58.16 | 57.13 | 57.77 | 329,481 | -0.16(-0.28%) |
Jun 05, 2019 | 57.96 | 58.45 | 57.20 | 57.93 | 247,265 | -0.09(-0.16%) |
Jun 04, 2019 | 56.95 | 58.08 | 56.88 | 58.03 | 224,426 | +1.81(+3.21%) |
Jun 03, 2019 | 55.46 | 56.77 | 55.46 | 56.22 | 296,536 | +0.71(+1.28%) |
May 31, 2019 | 56.13 | 56.31 | 55.33 | 55.51 | 345,829 | -1.24(-2.19%) |
May 30, 2019 | 57.84 | 57.98 | 56.31 | 56.75 | 210,832 | -1.11(-1.92%) |
May 29, 2019 | 57.15 | 58.03 | 56.82 | 57.86 | 247,206 | +0.18(+0.31%) |
May 28, 2019 | 58.58 | 59.09 | 57.60 | 57.68 | 322,283 | -1.06(-1.81%) |
May 24, 2019 | 58.26 | 58.93 | 58.19 | 58.75 | 237,597 | +0.92(+1.58%) |
May 23, 2019 | 58.60 | 58.60 | 57.38 | 57.83 | 316,118 | -1.35(-2.29%) |
May 22, 2019 | 59.82 | 60.19 | 59.07 | 59.18 | 187,271 | -0.93(-1.55%) |
May 21, 2019 | 60.09 | 60.34 | 59.83 | 60.12 | 135,753 | +0.35(+0.59%) |
May 20, 2019 | 59.22 | 60.05 | 59.22 | 59.77 | 174,697 | +0.18(+0.30%) |
May 17, 2019 | 59.53 | 60.47 | 59.47 | 59.59 | 252,075 | -0.47(-0.78%) |
May 16, 2019 | 59.73 | 60.45 | 59.73 | 60.06 | 216,180 | +0.69(+1.15%) |
May 15, 2019 | 59.88 | 59.94 | 58.86 | 59.37 | 217,970 | -1.17(-1.94%) |
May 14, 2019 | 59.90 | 60.91 | 59.69 | 60.55 | 197,200 | +0.77(+1.29%) |
May 13, 2019 | 60.59 | 60.65 | 59.40 | 59.77 | 383,408 | -1.85(-3.00%) |
May 10, 2019 | 61.49 | 61.78 | 60.64 | 61.62 | 238,181 | -0.14(-0.22%) |
May 09, 2019 | 61.19 | 61.93 | 60.90 | 61.76 | 225,496 | +0.01(+0.01%) |
May 08, 2019 | 61.97 | 62.49 | 61.75 | 61.75 | 176,588 | -0.39(-0.63%) |
May 07, 2019 | 62.58 | 62.76 | 61.80 | 62.15 | 203,358 | -1.18(-1.87%) |
May 06, 2019 | 62.64 | 63.50 | 62.56 | 63.33 | 380,380 | -0.36(-0.56%) |
May 03, 2019 | 63.21 | 63.81 | 62.94 | 63.69 | 226,388 | +0.74(+1.17%) |
May 02, 2019 | 62.16 | 63.20 | 62.14 | 62.95 | 278,366 | +0.75(+1.20%) |
May 01, 2019 | 63.21 | 63.47 | 61.94 | 62.21 | 323,267 | -0.87(-1.37%) |
Apr 30, 2019 | 63.23 | 63.39 | 62.63 | 63.07 | 271,129 | -0.17(-0.27%) |
Apr 29, 2019 | 62.47 | 63.56 | 61.91 | 63.24 | 286,449 | +1.08(+1.74%) |
Apr 26, 2019 | 61.44 | 62.23 | 61.29 | 62.16 | 323,412 | +0.51(+0.82%) |
Apr 25, 2019 | 61.75 | 62.40 | 61.36 | 61.66 | 278,756 | -0.35(-0.57%) |
Apr 24, 2019 | 60.94 | 62.63 | 60.92 | 62.01 | 629,007 | +0.20(+0.32%) |
Apr 23, 2019 | 60.78 | 61.86 | 60.72 | 61.81 | 460,705 | +0.92(+1.52%) |
Apr 22, 2019 | 61.10 | 61.28 | 60.44 | 60.89 | 367,322 | -0.35(-0.57%) |
Apr 18, 2019 | 61.62 | 61.86 | 61.12 | 61.24 | 392,298 | -0.56(-0.90%) |
Apr 17, 2019 | 62.48 | 62.48 | 61.38 | 61.80 | 258,606 | -0.30(-0.48%) |
Apr 16, 2019 | 61.19 | 62.19 | 60.74 | 62.10 | 523,826 | +1.10(+1.80%) |
Apr 15, 2019 | 61.47 | 61.98 | 60.85 | 61.00 | 383,595 | -0.58(-0.95%) |
Apr 12, 2019 | 61.20 | 61.89 | 60.68 | 61.58 | 598,838 | +1.26(+2.09%) |
Apr 11, 2019 | 60.36 | 60.73 | 59.92 | 60.32 | 192,198 | +0.26(+0.43%) |
Apr 10, 2019 | 59.69 | 60.07 | 58.94 | 60.07 | 355,941 | +0.51(+0.86%) |
Apr 09, 2019 | 60.35 | 60.37 | 59.39 | 59.55 | 502,314 | -1.04(-1.71%) |
Apr 08, 2019 | 60.63 | 60.96 | 60.43 | 60.59 | 339,757 | -0.27(-0.45%) |
Apr 05, 2019 | 60.54 | 60.87 | 60.21 | 60.86 | 472,392 | +0.35(+0.58%) |
Apr 04, 2019 | 60.17 | 60.77 | 59.95 | 60.51 | 366,107 | +0.46(+0.77%) |
Apr 03, 2019 | 60.91 | 61.24 | 59.84 | 60.05 | 317,747 | -0.28(-0.47%) |
Apr 02, 2019 | 60.46 | 60.85 | 60.09 | 60.33 | 294,140 | -0.29(-0.48%) |
Apr 01, 2019 | 59.77 | 60.84 | 59.18 | 60.62 | 309,782 | +1.47(+2.49%) |
Mar 29, 2019 | 59.76 | 59.92 | 59.00 | 59.15 | 357,738 | -0.03(-0.06%) |
Mar 28, 2019 | 58.73 | 59.47 | 58.45 | 59.18 | 754,778 | +0.46(+0.79%) |
Mar 27, 2019 | 58.49 | 59.05 | 58.01 | 58.72 | 365,421 | -0.03(-0.06%) |
Mar 26, 2019 | 57.94 | 58.82 | 57.67 | 58.76 | 285,311 | +1.35(+2.36%) |
Mar 25, 2019 | 56.88 | 57.78 | 56.72 | 57.40 | 352,638 | +0.45(+0.78%) |
Mar 22, 2019 | 58.67 | 58.88 | 56.54 | 56.96 | 557,857 | -2.45(-4.12%) |
Mar 21, 2019 | 59.56 | 60.37 | 59.19 | 59.41 | 502,735 | -0.70(-1.17%) |
Mar 20, 2019 | 61.85 | 62.06 | 60.02 | 60.11 | 590,409 | -1.92(-3.09%) |
Mar 19, 2019 | 63.71 | 63.71 | 61.95 | 62.03 | 302,267 | -1.40(-2.20%) |
Mar 18, 2019 | 62.64 | 63.57 | 62.64 | 63.42 | 285,482 | +1.00(+1.61%) |
Mar 15, 2019 | 62.39 | 62.96 | 62.28 | 62.42 | 867,726 | -0.09(-0.14%) |
Mar 14, 2019 | 62.57 | 62.75 | 62.28 | 62.51 | 303,709 | -0.07(-0.11%) |
Mar 13, 2019 | 62.44 | 62.77 | 62.18 | 62.58 | 581,086 | +0.37(+0.60%) |
Mar 12, 2019 | 62.57 | 62.71 | 61.82 | 62.20 | 234,109 | -0.24(-0.38%) |
Mar 11, 2019 | 62.10 | 62.61 | 61.69 | 62.44 | 318,133 | +0.65(+1.05%) |
Mar 08, 2019 | 61.19 | 61.94 | 61.08 | 61.79 | 319,474 | +0.16(+0.26%) |
Mar 07, 2019 | 62.01 | 62.17 | 61.29 | 61.63 | 335,829 | -0.76(-1.21%) |
Mar 06, 2019 | 63.53 | 63.72 | 62.35 | 62.39 | 509,853 | -1.29(-2.03%) |
Mar 05, 2019 | 63.56 | 63.96 | 62.80 | 63.68 | 278,610 | +0.09(+0.15%) |
Mar 04, 2019 | 63.54 | 64.09 | 63.15 | 63.59 | 293,635 | -0.09(-0.13%) |
Mar 01, 2019 | 63.46 | 63.93 | 63.02 | 63.67 | 256,659 | +0.26(+0.42%) |
Feb 28, 2019 | 64.16 | 64.16 | 63.39 | 63.41 | 343,292 | -0.70(-1.09%) |
Feb 27, 2019 | 63.27 | 64.13 | 63.04 | 64.11 | 394,824 | +0.92(+1.46%) |
Feb 26, 2019 | 63.21 | 63.84 | 62.88 | 63.19 | 403,171 | -0.29(-0.46%) |
Feb 25, 2019 | 63.86 | 64.19 | 63.24 | 63.48 | 304,584 | +0.13(+0.20%) |
Feb 22, 2019 | 63.71 | 63.84 | 63.24 | 63.35 | 243,627 | -0.27(-0.43%) |
Feb 21, 2019 | 63.86 | 63.86 | 63.26 | 63.62 | 284,344 | -0.20(-0.31%) |
Feb 20, 2019 | 63.78 | 63.90 | 63.10 | 63.82 | 522,390 | +0.09(+0.15%) |
Feb 19, 2019 | 62.88 | 63.95 | 62.63 | 63.73 | 396,905 | +0.33(+0.52%) |
Feb 15, 2019 | 63.02 | 63.57 | 63.02 | 63.39 | 890,090 | +0.91(+1.46%) |
Feb 14, 2019 | 62.97 | 62.98 | 62.08 | 62.48 | 627,247 | -0.96(-1.52%) |
Feb 13, 2019 | 63.35 | 63.88 | 62.63 | 63.44 | 389,232 | +0.19(+0.30%) |
Feb 12, 2019 | 62.83 | 63.73 | 62.68 | 63.26 | 595,178 | +0.87(+1.39%) |
Feb 11, 2019 | 62.47 | 62.52 | 61.97 | 62.39 | 436,508 | +0.21(+0.34%) |
Feb 08, 2019 | 62.61 | 63.07 | 61.89 | 62.17 | 478,918 | -0.72(-1.14%) |
Feb 07, 2019 | 62.86 | 63.88 | 62.53 | 62.89 | 1,028,821 | +0.74(+1.19%) |
Feb 06, 2019 | 61.75 | 62.33 | 61.74 | 62.15 | 459,168 | +0.14(+0.22%) |
Feb 05, 2019 | 62.49 | 62.49 | 61.58 | 62.01 | 287,395 | -0.42(-0.67%) |
Feb 04, 2019 | 61.53 | 62.50 | 61.16 | 62.43 | 442,255 | +0.89(+1.44%) |
Feb 01, 2019 | 60.67 | 61.60 | 60.59 | 61.54 | 568,972 | +0.95(+1.57%) |
Jan 31, 2019 | 61.03 | 61.03 | 59.49 | 60.59 | 836,115 | -0.46(-0.75%) |
Jan 30, 2019 | 60.66 | 62.03 | 59.19 | 61.05 | 1,078,652 | +0.54(+0.89%) |
Jan 29, 2019 | 60.34 | 60.75 | 59.83 | 60.51 | 812,770 | +0.18(+0.30%) |
Jan 28, 2019 | 59.98 | 60.62 | 59.60 | 60.34 | 563,720 | +0.04(+0.07%) |
Jan 25, 2019 | 60.67 | 60.94 | 59.54 | 60.29 | 732,877 | +0.11(+0.18%) |
Jan 24, 2019 | 59.85 | 60.45 | 59.30 | 60.18 | 443,382 | +0.10(+0.17%) |
Jan 23, 2019 | 60.46 | 60.68 | 59.70 | 60.08 | 610,310 | -0.25(-0.41%) |
Jan 22, 2019 | 60.97 | 61.44 | 60.10 | 60.33 | 504,161 | -0.90(-1.47%) |
Jan 18, 2019 | 60.46 | 61.29 | 59.92 | 61.23 | 445,103 | +1.11(+1.84%) |
Jan 17, 2019 | 59.22 | 60.34 | 59.15 | 60.12 | 557,343 | +0.61(+1.03%) |
Jan 16, 2019 | 58.56 | 59.61 | 58.18 | 59.51 | 494,054 | +1.55(+2.67%) |
Jan 15, 2019 | 57.24 | 58.04 | 56.81 | 57.96 | 325,013 | +0.66(+1.16%) |
Jan 14, 2019 | 56.74 | 58.13 | 56.55 | 57.29 | 550,724 | +0.17(+0.30%) |
Jan 11, 2019 | 56.51 | 57.27 | 56.20 | 57.12 | 444,164 | +0.15(+0.27%) |
Jan 10, 2019 | 56.69 | 57.02 | 56.02 | 56.97 | 667,322 | -0.20(-0.36%) |
Jan 09, 2019 | 57.26 | 57.52 | 56.56 | 57.18 | 507,391 | +0.22(+0.39%) |
Jan 08, 2019 | 56.96 | 57.01 | 55.78 | 56.95 | 563,893 | +0.41(+0.72%) |
Jan 07, 2019 | 55.75 | 56.99 | 55.23 | 56.55 | 541,337 | +0.80(+1.44%) |
Jan 04, 2019 | 54.81 | 56.12 | 54.65 | 55.74 | 532,692 | +1.68(+3.10%) |
Jan 03, 2019 | 54.57 | 55.60 | 53.96 | 54.07 | 793,524 | -0.64(-1.17%) |
Jan 02, 2019 | 52.97 | 54.74 | 52.50 | 54.71 | 948,802 | +1.64(+3.10%) |
Dec 31, 2018 | 53.10 | 53.39 | 51.99 | 53.06 | 792,757 | +0.32(+0.60%) |
Dec 28, 2018 | 52.05 | 53.55 | 51.72 | 52.75 | 785,360 | +0.85(+1.64%) |
Dec 27, 2018 | 50.83 | 51.90 | 50.11 | 51.89 | 566,361 | +0.21(+0.41%) |
Dec 26, 2018 | 48.95 | 51.72 | 48.91 | 51.68 | 635,871 | +2.74(+5.60%) |
Dec 24, 2018 | 49.20 | 49.77 | 48.56 | 48.94 | 379,353 | -0.52(-1.05%) |
Dec 21, 2018 | 50.40 | 51.17 | 49.33 | 49.46 | 1,208,038 | -1.01(-2.01%) |
Dec 20, 2018 | 50.40 | 50.87 | 49.79 | 50.47 | 792,768 | -0.09(-0.19%) |
Dec 19, 2018 | 51.73 | 52.30 | 50.10 | 50.57 | 649,936 | -1.22(-2.35%) |
Dec 18, 2018 | 53.18 | 53.61 | 51.43 | 51.78 | 500,452 | -1.25(-2.36%) |
Dec 17, 2018 | 53.03 | 54.18 | 52.87 | 53.04 | 405,927 | -0.22(-0.42%) |
Dec 14, 2018 | 53.59 | 54.65 | 53.10 | 53.26 | 326,988 | -0.82(-1.51%) |
Dec 13, 2018 | 55.61 | 56.27 | 53.98 | 54.08 | 676,491 | -1.72(-3.08%) |
Dec 12, 2018 | 55.87 | 56.95 | 55.44 | 55.80 | 626,365 | +0.85(+1.54%) |
Dec 11, 2018 | 55.71 | 56.38 | 54.53 | 54.95 | 755,745 | -0.07(-0.12%) |
Dec 10, 2018 | 55.69 | 56.10 | 54.19 | 55.02 | 374,793 | -0.92(-1.65%) |
Dec 07, 2018 | 56.38 | 57.37 | 55.41 | 55.94 | 486,995 | -0.40(-0.71%) |
Dec 06, 2018 | 55.37 | 56.36 | 55.08 | 56.34 | 617,247 | -0.04(-0.08%) |
Dec 04, 2018 | 58.68 | 59.14 | 55.83 | 56.38 | 538,743 | -2.66(-4.50%) |
Dec 03, 2018 | 59.63 | 59.99 | 58.09 | 59.04 | 386,736 | +0.30(+0.52%) |
Nov 30, 2018 | 57.46 | 59.05 | 57.46 | 58.73 | 494,202 | +0.91(+1.57%) |
Nov 29, 2018 | 57.77 | 58.40 | 57.12 | 57.83 | 427,542 | -0.42(-0.73%) |
Nov 28, 2018 | 58.33 | 59.01 | 57.37 | 58.25 | 610,591 | -0.15(-0.26%) |
Nov 27, 2018 | 58.38 | 58.95 | 58.06 | 58.40 | 454,914 | -0.29(-0.49%) |
Nov 26, 2018 | 58.80 | 59.45 | 58.37 | 58.69 | 408,381 | +0.59(+1.02%) |
Nov 23, 2018 | 57.34 | 58.58 | 56.88 | 58.10 | 157,015 | +0.19(+0.34%) |
Nov 21, 2018 | 57.90 | 57.90 | 57.90 | 0 | +0.46(+0.80%) | |
Nov 20, 2018 | 58.00 | 59.01 | 57.39 | 57.45 | 528,279 | -0.97(-1.67%) |
Nov 19, 2018 | 58.17 | 59.09 | 58.06 | 58.42 | 661,585 | +0.25(+0.44%) |
Nov 16, 2018 | 57.07 | 58.35 | 56.93 | 58.17 | 409,846 | +0.67(+1.16%) |
Nov 15, 2018 | 55.94 | 57.60 | 55.94 | 57.50 | 490,438 | +1.13(+2.01%) |
Nov 14, 2018 | 57.57 | 57.72 | 55.42 | 56.36 | 885,642 | -0.70(-1.23%) |
Nov 13, 2018 | 57.34 | 58.33 | 57.03 | 57.07 | 682,267 | -0.26(-0.46%) |
Nov 12, 2018 | 58.44 | 58.74 | 57.23 | 57.33 | 563,109 | -1.19(-2.03%) |
Nov 09, 2018 | 58.81 | 59.38 | 58.07 | 58.51 | 484,160 | -0.58(-0.99%) |
Nov 08, 2018 | 58.00 | 59.54 | 58.00 | 59.10 | 831,748 | +0.86(+1.48%) |
Nov 07, 2018 | 58.11 | 58.46 | 56.87 | 58.23 | 513,891 | +0.19(+0.34%) |
Nov 06, 2018 | 57.44 | 58.20 | 57.07 | 58.04 | 383,998 | +0.52(+0.90%) |
Nov 05, 2018 | 57.05 | 57.89 | 56.81 | 57.52 | 430,397 | +0.41(+0.73%) |
Nov 02, 2018 | 56.77 | 57.42 | 56.52 | 57.11 | 520,903 | +0.76(+1.35%) |
Nov 01, 2018 | 55.13 | 56.47 | 55.13 | 56.35 | 473,318 | +1.30(+2.37%) |
Oct 31, 2018 | 55.78 | 56.24 | 54.99 | 55.04 | 825,278 | -0.29(-0.52%) |
Oct 30, 2018 | 54.72 | 55.51 | 54.14 | 55.33 | 667,944 | +0.81(+1.49%) |
Oct 29, 2018 | 53.72 | 55.02 | 53.48 | 54.52 | 496,455 | +1.32(+2.48%) |
Oct 26, 2018 | 52.25 | 53.72 | 52.10 | 53.20 | 693,632 | +0.40(+0.75%) |
Oct 25, 2018 | 51.63 | 53.25 | 51.10 | 52.80 | 848,771 | +1.54(+3.01%) |
Oct 24, 2018 | 53.85 | 54.68 | 50.91 | 51.26 | 1,157,201 | -1.37(-2.61%) |
Oct 23, 2018 | 51.68 | 53.40 | 51.68 | 52.63 | 849,100 | -0.01(-0.02%) |
Oct 22, 2018 | 53.80 | 53.98 | 52.16 | 52.64 | 680,574 | -1.16(-2.16%) |
Oct 19, 2018 | 54.54 | 55.02 | 53.70 | 53.80 | 572,415 | -0.91(-1.66%) |
Oct 18, 2018 | 55.53 | 56.08 | 54.52 | 54.70 | 502,982 | -1.19(-2.12%) |
Oct 17, 2018 | 55.29 | 56.51 | 54.76 | 55.89 | 659,116 | +0.32(+0.58%) |
Oct 16, 2018 | 56.35 | 56.41 | 54.96 | 55.57 | 817,803 | -0.68(-1.20%) |
Oct 15, 2018 | 55.51 | 56.81 | 55.51 | 56.24 | 592,059 | +0.55(+0.99%) |
Oct 12, 2018 | 58.20 | 58.20 | 54.37 | 55.69 | 1,143,412 | -1.57(-2.73%) |
Oct 11, 2018 | 59.60 | 59.60 | 57.04 | 57.26 | 1,040,332 | -2.73(-4.56%) |
Oct 10, 2018 | 60.15 | 61.14 | 59.93 | 59.99 | 904,875 | -0.12(-0.20%) |
Oct 09, 2018 | 59.66 | 60.38 | 58.92 | 60.11 | 552,479 | +0.11(+0.18%) |
Oct 08, 2018 | 59.70 | 60.23 | 58.99 | 60.00 | 470,826 | +0.52(+0.88%) |
Oct 05, 2018 | 60.14 | 60.21 | 59.28 | 59.48 | 329,862 | -0.55(-0.92%) |
Oct 04, 2018 | 59.41 | 60.66 | 59.41 | 60.03 | 497,135 | +0.56(+0.94%) |
Oct 03, 2018 | 58.61 | 59.84 | 57.93 | 59.47 | 661,865 | +1.37(+2.36%) |
Oct 02, 2018 | 58.38 | 58.69 | 57.63 | 58.10 | 556,409 | -0.33(-0.56%) |
Oct 01, 2018 | 59.05 | 59.05 | 58.14 | 58.43 | 389,140 | -0.27(-0.46%) |
Sep 28, 2018 | 58.36 | 59.05 | 58.33 | 58.70 | 432,176 | -0.03(-0.04%) |
Sep 27, 2018 | 59.60 | 59.60 | 58.61 | 58.72 | 834,766 | -0.87(-1.46%) |
Sep 26, 2018 | 61.13 | 61.24 | 59.46 | 59.60 | 593,411 | -1.40(-2.29%) |
Sep 25, 2018 | 60.97 | 61.14 | 60.65 | 60.99 | 402,218 | +0.24(+0.39%) |
Sep 24, 2018 | 61.98 | 61.98 | 60.59 | 60.76 | 527,111 | -1.24(-1.99%) |
Sep 21, 2018 | 62.69 | 62.96 | 61.84 | 61.99 | 1,694,325 | -0.68(-1.08%) |
Sep 20, 2018 | 62.95 | 63.32 | 62.33 | 62.67 | 640,465 | +0.02(+0.03%) |
Sep 19, 2018 | 61.97 | 63.06 | 61.70 | 62.65 | 459,951 | +0.75(+1.22%) |
Sep 18, 2018 | 61.96 | 62.04 | 61.48 | 61.90 | 432,300 | -0.11(-0.18%) |
Sep 17, 2018 | 62.35 | 62.35 | 61.81 | 62.01 | 340,572 | -0.34(-0.54%) |
Sep 14, 2018 | 61.92 | 62.52 | 61.71 | 62.35 | 419,652 | +0.55(+0.89%) |
Sep 13, 2018 | 62.25 | 62.40 | 61.55 | 61.80 | 704,115 | -0.30(-0.49%) |
Sep 12, 2018 | 63.40 | 63.40 | 62.08 | 62.10 | 691,097 | -1.37(-2.16%) |
Sep 11, 2018 | 63.44 | 64.10 | 63.24 | 63.47 | 600,659 | -0.08(-0.12%) |
Sep 10, 2018 | 63.58 | 63.73 | 63.15 | 63.55 | 617,611 | +0.21(+0.33%) |
Sep 07, 2018 | 63.20 | 63.44 | 62.90 | 63.34 | 408,414 | +0.21(+0.33%) |
Sep 06, 2018 | 63.29 | 63.61 | 62.96 | 63.13 | 398,345 | -0.13(-0.20%) |
Sep 05, 2018 | 63.14 | 63.81 | 62.93 | 63.26 | 548,593 | +0.00(+0.00%) |
Sep 04, 2018 | 63.08 | 63.53 | 62.76 | 63.26 | 463,235 | +0.22(+0.35%) |
Aug 31, 2018 | 63.04 | 63.04 | 63.04 | 0 | +0.03(+0.04%) | |
Aug 30, 2018 | 62.88 | 63.26 | 62.53 | 63.01 | 487,342 | -0.10(-0.16%) |
Aug 29, 2018 | 62.80 | 63.19 | 62.17 | 63.11 | 343,809 | +0.31(+0.50%) |
Aug 28, 2018 | 63.06 | 63.26 | 62.45 | 62.80 | 412,748 | -0.05(-0.08%) |
Aug 27, 2018 | 63.22 | 63.31 | 62.60 | 62.85 | 572,988 | +0.10(+0.16%) |
Aug 24, 2018 | 63.21 | 63.31 | 62.51 | 62.75 | 569,287 | -0.45(-0.72%) |
Aug 23, 2018 | 63.70 | 63.82 | 63.08 | 63.20 | 481,219 | -0.46(-0.73%) |
Aug 22, 2018 | 63.92 | 63.97 | 63.47 | 63.67 | 166,901 | -0.35(-0.54%) |
Aug 21, 2018 | 63.52 | 64.22 | 63.30 | 64.01 | 298,041 | +0.72(+1.14%) |
Aug 20, 2018 | 62.92 | 63.31 | 62.27 | 63.29 | 325,630 | +0.42(+0.67%) |
Aug 17, 2018 | 62.16 | 62.94 | 61.94 | 62.87 | 324,476 | +0.56(+0.91%) |
Aug 16, 2018 | 61.77 | 62.56 | 61.77 | 62.30 | 471,834 | +0.93(+1.51%) |
Aug 15, 2018 | 61.38 | 61.86 | 60.15 | 61.38 | 839,569 | -0.60(-0.96%) |
Aug 14, 2018 | 61.42 | 62.21 | 61.09 | 61.98 | 565,590 | +0.68(+1.11%) |
Aug 13, 2018 | 61.37 | 61.95 | 61.10 | 61.29 | 667,339 | -0.08(-0.12%) |
Aug 10, 2018 | 60.70 | 61.60 | 60.66 | 61.37 | 373,153 | -0.08(-0.14%) |
Aug 09, 2018 | 61.26 | 61.77 | 60.55 | 61.45 | 968,019 | +0.16(+0.26%) |
Aug 08, 2018 | 60.60 | 61.45 | 60.36 | 61.29 | 492,627 | +0.62(+1.03%) |
Aug 07, 2018 | 60.15 | 61.01 | 60.14 | 60.67 | 502,903 | +0.70(+1.17%) |
Aug 06, 2018 | 59.87 | 60.21 | 59.47 | 59.97 | 297,740 | +0.09(+0.15%) |
Aug 03, 2018 | 59.98 | 60.32 | 59.48 | 59.88 | 322,932 | -0.19(-0.32%) |
Aug 02, 2018 | 59.23 | 60.38 | 59.15 | 60.07 | 330,673 | +0.29(+0.49%) |
Aug 01, 2018 | 59.54 | 60.24 | 59.28 | 59.78 | 473,375 | +0.69(+1.17%) |
Jul 31, 2018 | 58.88 | 59.34 | 58.46 | 59.09 | 784,555 | +0.13(+0.23%) |
Jul 30, 2018 | 58.93 | 59.89 | 58.93 | 58.95 | 502,886 | +0.21(+0.36%) |
Jul 27, 2018 | 58.22 | 58.82 | 58.03 | 58.74 | 619,033 | +0.75(+1.29%) |
Jul 26, 2018 | 57.76 | 58.62 | 57.76 | 57.99 | 577,817 | -0.03(-0.04%) |
Jul 25, 2018 | 58.86 | 59.84 | 57.59 | 58.02 | 815,195 | -0.59(-1.01%) |
Jul 24, 2018 | 59.63 | 59.78 | 58.53 | 58.61 | 699,690 | -1.02(-1.71%) |
Jul 23, 2018 | 58.77 | 59.95 | 58.44 | 59.63 | 435,966 | +0.88(+1.49%) |
Jul 20, 2018 | 58.47 | 58.97 | 58.07 | 58.75 | 387,731 | +0.32(+0.55%) |
Jul 19, 2018 | 57.86 | 58.68 | 57.38 | 58.43 | 426,987 | +0.40(+0.70%) |
Jul 18, 2018 | 57.65 | 58.24 | 57.57 | 58.02 | 437,948 | +0.43(+0.75%) |
Jul 17, 2018 | 57.54 | 58.14 | 57.40 | 57.60 | 210,218 | +0.07(+0.12%) |
Jul 16, 2018 | 56.98 | 57.81 | 56.98 | 57.53 | 298,564 | +0.44(+0.77%) |
Jul 13, 2018 | 57.28 | 57.91 | 56.74 | 57.09 | 340,607 | -0.41(-0.72%) |
Jul 12, 2018 | 58.47 | 59.05 | 56.77 | 57.50 | 364,507 | -0.54(-0.93%) |
Jul 11, 2018 | 57.73 | 58.50 | 57.73 | 58.04 | 287,502 | -0.15(-0.26%) |
Jul 10, 2018 | 59.26 | 59.59 | 57.84 | 58.19 | 349,073 | -0.98(-1.65%) |
Jul 09, 2018 | 58.12 | 59.33 | 57.69 | 59.17 | 345,905 | +1.63(+2.84%) |
Jul 06, 2018 | 57.25 | 57.81 | 56.83 | 57.54 | 237,101 | +0.12(+0.21%) |
Jul 05, 2018 | 57.73 | 57.73 | 57.03 | 57.42 | 269,691 | +0.13(+0.22%) |
Jul 03, 2018 | 57.29 | 57.29 | 57.29 | 0 | -0.45(-0.77%) |