Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 83.09 | 83.72 | 83.09 | 83.37 | 846,492 | +0.38(+0.46%) |
Jun 27, 2019 | 82.31 | 83.12 | 82.05 | 82.99 | 308,235 | +1.08(+1.31%) |
Jun 26, 2019 | 82.85 | 83.02 | 81.66 | 81.92 | 276,059 | -1.04(-1.25%) |
Jun 25, 2019 | 82.16 | 83.42 | 81.76 | 82.96 | 455,015 | +0.86(+1.05%) |
Jun 24, 2019 | 82.88 | 84.04 | 81.88 | 82.10 | 744,809 | -0.59(-0.72%) |
Jun 21, 2019 | 82.79 | 82.91 | 82.14 | 82.69 | 933,209 | -0.48(-0.58%) |
Jun 20, 2019 | 83.80 | 84.19 | 82.15 | 83.17 | 599,185 | -0.19(-0.22%) |
Jun 19, 2019 | 83.12 | 83.74 | 82.60 | 83.36 | 657,981 | +0.26(+0.32%) |
Jun 18, 2019 | 82.40 | 83.69 | 82.02 | 83.09 | 500,952 | +1.10(+1.34%) |
Jun 17, 2019 | 81.97 | 82.48 | 81.38 | 81.99 | 512,016 | +0.26(+0.32%) |
Jun 14, 2019 | 80.27 | 81.85 | 79.81 | 81.73 | 469,262 | +1.44(+1.79%) |
Jun 13, 2019 | 79.67 | 80.39 | 79.32 | 80.29 | 316,373 | +0.89(+1.12%) |
Jun 12, 2019 | 79.01 | 79.46 | 78.52 | 79.40 | 420,051 | +0.68(+0.86%) |
Jun 11, 2019 | 79.97 | 80.11 | 78.69 | 78.73 | 384,430 | -0.95(-1.19%) |
Jun 10, 2019 | 79.73 | 80.08 | 79.06 | 79.67 | 519,873 | +0.11(+0.14%) |
Jun 07, 2019 | 78.80 | 80.16 | 78.08 | 79.56 | 564,367 | +1.38(+1.76%) |
Jun 06, 2019 | 77.32 | 78.48 | 76.90 | 78.19 | 739,431 | +1.10(+1.43%) |
Jun 05, 2019 | 76.97 | 77.45 | 76.05 | 77.08 | 625,801 | +0.38(+0.50%) |
Jun 04, 2019 | 77.82 | 78.30 | 76.22 | 76.70 | 632,055 | -0.47(-0.60%) |
Jun 03, 2019 | 75.76 | 77.63 | 75.76 | 77.17 | 576,229 | +1.39(+1.83%) |
May 31, 2019 | 75.59 | 76.09 | 74.09 | 75.78 | 487,456 | -0.59(-0.78%) |
May 30, 2019 | 75.76 | 77.14 | 75.76 | 76.37 | 473,409 | +0.70(+0.93%) |
May 29, 2019 | 75.45 | 75.90 | 74.47 | 75.67 | 352,058 | -0.24(-0.31%) |
May 28, 2019 | 75.39 | 76.32 | 75.33 | 75.91 | 448,938 | +0.69(+0.91%) |
May 24, 2019 | 75.08 | 75.37 | 74.38 | 75.22 | 222,226 | +0.86(+1.16%) |
May 23, 2019 | 74.40 | 74.54 | 73.27 | 74.36 | 344,506 | -0.82(-1.10%) |
May 22, 2019 | 75.66 | 75.71 | 74.92 | 75.18 | 337,722 | -0.68(-0.90%) |
May 21, 2019 | 74.48 | 75.94 | 74.10 | 75.86 | 393,381 | +1.99(+2.69%) |
May 20, 2019 | 73.56 | 74.54 | 73.29 | 73.88 | 418,507 | -0.01(-0.01%) |
May 17, 2019 | 73.06 | 74.79 | 72.93 | 73.89 | 519,515 | +0.37(+0.50%) |
May 16, 2019 | 73.57 | 74.07 | 73.16 | 73.52 | 555,681 | +0.46(+0.63%) |
May 15, 2019 | 73.18 | 73.84 | 72.85 | 73.06 | 424,398 | -0.45(-0.62%) |
May 14, 2019 | 73.53 | 74.10 | 72.91 | 73.51 | 489,753 | -0.13(-0.18%) |
May 13, 2019 | 74.54 | 74.54 | 73.28 | 73.64 | 534,829 | -1.82(-2.41%) |
May 10, 2019 | 75.36 | 75.97 | 75.04 | 75.46 | 502,991 | +0.03(+0.03%) |
May 09, 2019 | 76.71 | 76.77 | 74.88 | 75.44 | 655,808 | -1.88(-2.43%) |
May 08, 2019 | 76.54 | 78.23 | 76.33 | 77.31 | 617,222 | +0.77(+1.00%) |
May 07, 2019 | 77.57 | 78.35 | 76.02 | 76.55 | 575,610 | -1.63(-2.09%) |
May 06, 2019 | 76.99 | 78.62 | 76.56 | 78.18 | 597,906 | +0.04(+0.05%) |
May 03, 2019 | 76.66 | 78.44 | 76.66 | 78.14 | 748,126 | +1.72(+2.26%) |
May 02, 2019 | 75.23 | 76.41 | 73.95 | 76.41 | 1,209,220 | +0.35(+0.46%) |
May 01, 2019 | 74.87 | 79.48 | 74.11 | 76.06 | 2,356,032 | +4.54(+6.35%) |
Apr 30, 2019 | 70.89 | 71.64 | 69.77 | 71.52 | 739,077 | +0.66(+0.94%) |
Apr 29, 2019 | 70.35 | 71.19 | 70.14 | 70.85 | 584,779 | +0.74(+1.06%) |
Apr 26, 2019 | 69.20 | 70.48 | 69.20 | 70.11 | 324,073 | +0.86(+1.24%) |
Apr 25, 2019 | 69.79 | 69.86 | 68.59 | 69.25 | 241,190 | -0.77(-1.11%) |
Apr 24, 2019 | 70.11 | 70.78 | 69.67 | 70.03 | 251,520 | -0.16(-0.23%) |
Apr 23, 2019 | 69.80 | 70.71 | 69.37 | 70.19 | 365,512 | +0.47(+0.68%) |
Apr 22, 2019 | 69.72 | 69.81 | 69.43 | 69.72 | 301,908 | -0.11(-0.16%) |
Apr 18, 2019 | 69.54 | 70.52 | 69.14 | 69.83 | 287,933 | +0.25(+0.36%) |
Apr 17, 2019 | 70.09 | 70.29 | 69.37 | 69.57 | 357,804 | -0.38(-0.54%) |
Apr 16, 2019 | 68.80 | 70.00 | 68.70 | 69.95 | 346,795 | +1.37(+2.00%) |
Apr 15, 2019 | 69.01 | 69.55 | 68.10 | 68.58 | 260,898 | -0.29(-0.42%) |
Apr 12, 2019 | 68.47 | 69.09 | 67.91 | 68.87 | 286,981 | +0.57(+0.84%) |
Apr 11, 2019 | 68.47 | 68.65 | 67.84 | 68.29 | 248,947 | -0.19(-0.27%) |
Apr 10, 2019 | 68.04 | 68.61 | 67.61 | 68.48 | 210,728 | +0.45(+0.67%) |
Apr 09, 2019 | 67.66 | 68.40 | 67.32 | 68.03 | 414,548 | +0.10(+0.15%) |
Apr 08, 2019 | 68.68 | 68.68 | 67.73 | 67.92 | 431,736 | -0.77(-1.11%) |
Apr 05, 2019 | 68.46 | 68.93 | 68.39 | 68.69 | 278,422 | +0.30(+0.44%) |
Apr 04, 2019 | 67.44 | 68.40 | 67.38 | 68.39 | 464,166 | +1.08(+1.60%) |
Apr 03, 2019 | 67.79 | 68.27 | 66.95 | 67.31 | 573,113 | -0.14(-0.21%) |
Apr 02, 2019 | 67.03 | 67.54 | 66.59 | 67.45 | 649,448 | +0.43(+0.64%) |
Apr 01, 2019 | 66.73 | 67.28 | 66.19 | 67.02 | 451,820 | +0.93(+1.40%) |
Mar 29, 2019 | 66.01 | 66.44 | 65.48 | 66.10 | 366,752 | +0.42(+0.64%) |
Mar 28, 2019 | 65.04 | 66.24 | 64.80 | 65.68 | 459,913 | +0.46(+0.71%) |
Mar 27, 2019 | 64.83 | 65.44 | 63.85 | 65.22 | 488,437 | -0.56(-0.84%) |
Mar 26, 2019 | 65.22 | 65.91 | 64.76 | 65.77 | 601,073 | +1.09(+1.68%) |
Mar 25, 2019 | 64.57 | 65.49 | 63.95 | 64.69 | 417,873 | +0.39(+0.60%) |
Mar 22, 2019 | 65.91 | 66.03 | 63.97 | 64.30 | 673,706 | -1.99(-2.99%) |
Mar 21, 2019 | 64.80 | 66.82 | 64.80 | 66.28 | 778,048 | +1.45(+2.23%) |
Mar 20, 2019 | 67.55 | 67.92 | 64.20 | 64.84 | 1,180,592 | -4.04(-5.86%) |
Mar 19, 2019 | 69.36 | 69.83 | 68.69 | 68.87 | 433,285 | -0.11(-0.16%) |
Mar 18, 2019 | 68.27 | 69.14 | 67.94 | 68.98 | 551,534 | +0.79(+1.16%) |
Mar 15, 2019 | 67.60 | 68.67 | 67.55 | 68.19 | 557,914 | +0.66(+0.97%) |
Mar 14, 2019 | 68.25 | 68.53 | 67.25 | 67.54 | 468,365 | -1.03(-1.50%) |
Mar 13, 2019 | 68.89 | 69.09 | 67.96 | 68.56 | 614,567 | +0.29(+0.42%) |
Mar 12, 2019 | 69.06 | 69.06 | 67.87 | 68.28 | 439,494 | -0.70(-1.01%) |
Mar 11, 2019 | 69.22 | 69.88 | 68.72 | 68.98 | 508,751 | -0.13(-0.19%) |
Mar 08, 2019 | 67.60 | 69.24 | 67.40 | 69.11 | 514,522 | +0.79(+1.16%) |
Mar 07, 2019 | 69.12 | 69.75 | 67.97 | 68.32 | 605,208 | -1.07(-1.54%) |
Mar 06, 2019 | 69.40 | 69.55 | 68.46 | 69.39 | 516,913 | +0.01(+0.01%) |
Mar 05, 2019 | 68.56 | 69.47 | 68.34 | 69.38 | 346,465 | +0.74(+1.08%) |
Mar 04, 2019 | 68.98 | 69.27 | 67.40 | 68.64 | 524,858 | -0.23(-0.33%) |
Mar 01, 2019 | 69.30 | 70.01 | 68.38 | 68.87 | 640,894 | -0.03(-0.04%) |
Feb 28, 2019 | 68.91 | 69.24 | 68.30 | 68.89 | 387,963 | -0.39(-0.56%) |
Feb 27, 2019 | 67.46 | 69.30 | 67.46 | 69.28 | 510,149 | +1.86(+2.76%) |
Feb 26, 2019 | 68.23 | 68.51 | 67.29 | 67.42 | 645,151 | -0.99(-1.45%) |
Feb 25, 2019 | 67.37 | 68.52 | 67.33 | 68.41 | 533,117 | +1.24(+1.85%) |
Feb 22, 2019 | 67.77 | 67.97 | 66.60 | 67.17 | 495,620 | -0.83(-1.22%) |
Feb 21, 2019 | 68.14 | 68.53 | 67.74 | 68.00 | 411,656 | +0.03(+0.04%) |
Feb 20, 2019 | 67.01 | 68.25 | 66.97 | 67.97 | 697,828 | +1.03(+1.54%) |
Feb 19, 2019 | 65.66 | 67.20 | 65.34 | 66.95 | 497,969 | +1.05(+1.60%) |
Feb 15, 2019 | 65.46 | 66.11 | 64.98 | 65.89 | 557,762 | +0.79(+1.21%) |
Feb 14, 2019 | 64.33 | 65.35 | 64.33 | 65.11 | 496,195 | +0.25(+0.39%) |
Feb 13, 2019 | 64.43 | 65.16 | 63.91 | 64.86 | 594,913 | +0.79(+1.23%) |
Feb 12, 2019 | 63.57 | 64.21 | 62.84 | 64.07 | 392,998 | +0.84(+1.33%) |
Feb 11, 2019 | 63.15 | 63.61 | 62.51 | 63.23 | 583,491 | +0.29(+0.46%) |
Feb 08, 2019 | 63.68 | 64.48 | 62.18 | 62.94 | 674,820 | -1.11(-1.73%) |
Feb 07, 2019 | 64.08 | 64.41 | 62.95 | 64.05 | 846,845 | -0.54(-0.84%) |
Feb 06, 2019 | 63.61 | 65.08 | 63.61 | 64.59 | 693,714 | +0.81(+1.27%) |
Feb 05, 2019 | 63.53 | 63.91 | 63.04 | 63.78 | 472,954 | +0.45(+0.71%) |
Feb 04, 2019 | 61.88 | 63.70 | 61.74 | 63.33 | 581,102 | +1.35(+2.18%) |
Feb 01, 2019 | 62.12 | 62.50 | 60.38 | 61.98 | 929,284 | -0.14(-0.23%) |
Jan 31, 2019 | 60.36 | 63.20 | 59.44 | 62.12 | 1,105,697 | +2.43(+4.07%) |
Jan 30, 2019 | 60.17 | 61.68 | 59.35 | 59.69 | 1,462,657 | +1.23(+2.10%) |
Jan 29, 2019 | 57.89 | 58.77 | 57.61 | 58.46 | 786,721 | +0.47(+0.81%) |
Jan 28, 2019 | 57.18 | 58.83 | 56.59 | 57.99 | 912,933 | +0.56(+0.97%) |
Jan 25, 2019 | 58.31 | 58.60 | 56.84 | 57.43 | 668,596 | -0.22(-0.38%) |
Jan 24, 2019 | 56.50 | 58.14 | 56.25 | 57.65 | 673,853 | +1.28(+2.27%) |
Jan 23, 2019 | 57.69 | 58.31 | 55.94 | 56.37 | 972,679 | -1.15(-2.00%) |
Jan 22, 2019 | 57.77 | 58.32 | 57.17 | 57.52 | 703,153 | -0.38(-0.66%) |
Jan 18, 2019 | 57.61 | 58.24 | 57.21 | 57.91 | 391,750 | +0.88(+1.54%) |
Jan 17, 2019 | 56.26 | 57.54 | 56.21 | 57.03 | 546,658 | +0.59(+1.05%) |
Jan 16, 2019 | 56.95 | 57.61 | 56.40 | 56.44 | 570,044 | -0.59(-1.04%) |
Jan 15, 2019 | 57.05 | 57.74 | 56.45 | 57.03 | 726,326 | +0.03(+0.06%) |
Jan 14, 2019 | 56.38 | 57.70 | 56.13 | 57.00 | 910,465 | +0.28(+0.50%) |
Jan 11, 2019 | 56.34 | 57.09 | 55.98 | 56.71 | 796,786 | +0.34(+0.61%) |
Jan 10, 2019 | 54.92 | 56.75 | 54.35 | 56.37 | 639,573 | +1.29(+2.34%) |
Jan 09, 2019 | 56.13 | 56.22 | 54.82 | 55.08 | 778,620 | -0.69(-1.24%) |
Jan 08, 2019 | 55.77 | 56.47 | 55.41 | 55.78 | 643,079 | +0.69(+1.26%) |
Jan 07, 2019 | 53.87 | 56.04 | 53.43 | 55.08 | 693,711 | +1.22(+2.26%) |
Jan 04, 2019 | 52.67 | 54.64 | 51.94 | 53.86 | 885,357 | +2.09(+4.03%) |
Jan 03, 2019 | 52.02 | 52.69 | 51.11 | 51.77 | 576,029 | -0.38(-0.72%) |
Jan 02, 2019 | 50.58 | 52.38 | 49.73 | 52.15 | 662,366 | +0.80(+1.56%) |
Dec 31, 2018 | 51.27 | 51.56 | 50.40 | 51.35 | 615,573 | +0.49(+0.97%) |
Dec 28, 2018 | 51.60 | 52.14 | 50.15 | 50.86 | 756,330 | -0.68(-1.31%) |
Dec 27, 2018 | 50.38 | 51.55 | 49.10 | 51.53 | 819,886 | +0.31(+0.60%) |
Dec 26, 2018 | 49.23 | 51.30 | 48.79 | 51.22 | 574,393 | +2.08(+4.23%) |
Dec 24, 2018 | 49.29 | 50.10 | 48.42 | 49.14 | 667,279 | -0.60(-1.21%) |
Dec 21, 2018 | 50.21 | 50.61 | 49.37 | 49.74 | 1,289,555 | -0.46(-0.92%) |
Dec 20, 2018 | 51.78 | 51.95 | 49.60 | 50.20 | 829,120 | -1.58(-3.05%) |
Dec 19, 2018 | 52.60 | 53.95 | 51.64 | 51.78 | 627,589 | -0.83(-1.57%) |
Dec 18, 2018 | 53.82 | 53.98 | 52.58 | 52.61 | 788,072 | -0.87(-1.62%) |
Dec 17, 2018 | 53.90 | 55.13 | 53.26 | 53.48 | 1,017,878 | +0.42(+0.79%) |
Dec 14, 2018 | 53.69 | 54.64 | 52.22 | 53.06 | 873,508 | -1.31(-2.41%) |
Dec 13, 2018 | 55.04 | 55.53 | 54.10 | 54.37 | 822,626 | -0.38(-0.70%) |
Dec 12, 2018 | 55.82 | 56.48 | 54.51 | 54.76 | 887,431 | -0.50(-0.91%) |
Dec 11, 2018 | 58.01 | 58.27 | 55.19 | 55.26 | 878,066 | -1.85(-3.23%) |
Dec 10, 2018 | 57.97 | 58.17 | 56.33 | 57.11 | 691,433 | -0.99(-1.71%) |
Dec 07, 2018 | 59.57 | 60.71 | 57.80 | 58.10 | 601,210 | -1.32(-2.22%) |
Dec 06, 2018 | 59.64 | 59.65 | 58.43 | 59.42 | 529,663 | -1.14(-1.89%) |
Dec 04, 2018 | 63.22 | 63.32 | 60.49 | 60.56 | 488,580 | -2.53(-4.01%) |
Dec 03, 2018 | 64.78 | 64.80 | 61.84 | 63.10 | 630,216 | -0.38(-0.61%) |
Nov 30, 2018 | 62.68 | 63.99 | 62.04 | 63.48 | 528,437 | +0.66(+1.05%) |
Nov 29, 2018 | 62.23 | 63.41 | 61.80 | 62.82 | 436,270 | +0.49(+0.79%) |
Nov 28, 2018 | 61.84 | 62.47 | 60.85 | 62.33 | 413,312 | +0.69(+1.13%) |
Nov 27, 2018 | 61.57 | 62.08 | 60.83 | 61.63 | 385,049 | -0.36(-0.58%) |
Nov 26, 2018 | 63.00 | 63.45 | 61.18 | 61.99 | 558,437 | -0.33(-0.54%) |
Nov 23, 2018 | 61.26 | 63.07 | 61.26 | 62.33 | 171,757 | +0.63(+1.02%) |
Nov 21, 2018 | 61.70 | 61.70 | 61.70 | 0 | +1.70(+2.83%) | |
Nov 20, 2018 | 62.37 | 62.40 | 59.83 | 60.00 | 810,723 | -3.03(-4.80%) |
Nov 19, 2018 | 65.56 | 65.81 | 62.92 | 63.03 | 606,085 | -2.47(-3.77%) |
Nov 16, 2018 | 64.27 | 65.73 | 64.27 | 65.50 | 386,588 | +0.75(+1.15%) |
Nov 15, 2018 | 63.97 | 64.95 | 63.77 | 64.75 | 413,336 | +0.64(+1.00%) |
Nov 14, 2018 | 64.05 | 65.09 | 63.46 | 64.11 | 577,604 | +0.32(+0.51%) |
Nov 13, 2018 | 63.61 | 64.57 | 62.32 | 63.79 | 563,223 | +0.02(+0.04%) |
Nov 12, 2018 | 61.54 | 64.98 | 61.35 | 63.77 | 1,054,562 | +2.23(+3.63%) |
Nov 09, 2018 | 64.23 | 64.65 | 60.24 | 61.53 | 903,406 | -3.32(-5.12%) |
Nov 08, 2018 | 62.48 | 65.27 | 62.39 | 64.85 | 1,076,173 | +2.02(+3.21%) |
Nov 07, 2018 | 58.17 | 62.90 | 58.17 | 62.84 | 1,905,753 | +4.04(+6.87%) |
Nov 06, 2018 | 58.30 | 59.69 | 58.13 | 58.80 | 771,530 | +0.65(+1.11%) |
Nov 05, 2018 | 58.23 | 58.54 | 57.60 | 58.15 | 1,289,697 | -0.43(-0.74%) |
Nov 02, 2018 | 58.03 | 58.95 | 57.85 | 58.58 | 833,951 | +0.85(+1.48%) |
Nov 01, 2018 | 55.76 | 57.74 | 55.56 | 57.73 | 1,027,689 | +2.38(+4.30%) |
Oct 31, 2018 | 56.94 | 57.19 | 55.29 | 55.35 | 568,057 | -0.95(-1.69%) |
Oct 30, 2018 | 54.92 | 56.43 | 54.36 | 56.30 | 522,857 | +1.47(+2.68%) |
Oct 29, 2018 | 56.39 | 56.80 | 54.07 | 54.83 | 692,461 | -0.96(-1.72%) |
Oct 26, 2018 | 56.78 | 56.78 | 55.18 | 55.80 | 542,261 | -1.48(-2.59%) |
Oct 25, 2018 | 56.89 | 58.00 | 56.41 | 57.28 | 473,494 | +0.83(+1.47%) |
Oct 24, 2018 | 58.29 | 59.70 | 56.35 | 56.45 | 706,150 | -0.84(-1.46%) |
Oct 23, 2018 | 58.05 | 58.09 | 55.65 | 57.29 | 936,766 | -1.77(-2.99%) |
Oct 22, 2018 | 60.02 | 60.33 | 58.78 | 59.05 | 472,074 | -0.86(-1.44%) |
Oct 19, 2018 | 59.99 | 60.75 | 59.64 | 59.92 | 335,341 | -0.05(-0.08%) |
Oct 18, 2018 | 60.73 | 61.17 | 59.78 | 59.97 | 392,186 | -0.75(-1.23%) |
Oct 17, 2018 | 61.64 | 61.68 | 60.30 | 60.71 | 448,225 | -0.87(-1.41%) |
Oct 16, 2018 | 60.42 | 61.72 | 59.71 | 61.58 | 517,292 | +1.26(+2.09%) |
Oct 15, 2018 | 60.37 | 60.85 | 60.12 | 60.32 | 461,574 | -0.01(-0.01%) |
Oct 12, 2018 | 61.37 | 61.43 | 59.53 | 60.33 | 635,592 | -0.41(-0.67%) |
Oct 11, 2018 | 62.61 | 62.90 | 60.71 | 60.74 | 696,413 | -1.97(-3.15%) |
Oct 10, 2018 | 64.61 | 64.86 | 62.61 | 62.71 | 577,529 | -1.77(-2.75%) |
Oct 09, 2018 | 65.40 | 65.71 | 64.45 | 64.49 | 577,172 | -1.03(-1.57%) |
Oct 08, 2018 | 65.31 | 66.07 | 65.28 | 65.52 | 401,715 | +0.21(+0.32%) |
Oct 05, 2018 | 64.97 | 66.10 | 64.84 | 65.31 | 380,439 | +0.28(+0.43%) |
Oct 04, 2018 | 65.69 | 65.86 | 64.40 | 65.03 | 613,604 | -0.69(-1.05%) |
Oct 03, 2018 | 65.76 | 66.38 | 65.10 | 65.71 | 452,317 | +0.17(+0.27%) |
Oct 02, 2018 | 65.15 | 66.05 | 64.89 | 65.54 | 367,073 | +0.16(+0.24%) |
Oct 01, 2018 | 65.42 | 65.81 | 64.93 | 65.38 | 567,569 | +0.09(+0.14%) |
Sep 28, 2018 | 64.57 | 65.86 | 64.55 | 65.29 | 436,510 | +0.60(+0.92%) |
Sep 27, 2018 | 64.70 | 65.08 | 64.11 | 64.69 | 421,956 | +0.01(+0.01%) |
Sep 26, 2018 | 64.08 | 65.37 | 64.05 | 64.69 | 514,806 | +0.37(+0.58%) |
Sep 25, 2018 | 64.93 | 65.15 | 64.08 | 64.31 | 658,980 | -0.50(-0.77%) |
Sep 24, 2018 | 65.37 | 65.68 | 64.01 | 64.81 | 547,829 | -0.57(-0.88%) |
Sep 21, 2018 | 66.85 | 66.89 | 64.54 | 65.38 | 1,308,444 | -1.47(-2.20%) |
Sep 20, 2018 | 65.91 | 66.97 | 64.98 | 66.85 | 993,879 | +1.23(+1.87%) |
Sep 19, 2018 | 65.65 | 66.12 | 65.10 | 65.62 | 937,026 | +0.09(+0.14%) |
Sep 18, 2018 | 65.55 | 66.05 | 64.29 | 65.53 | 494,292 | +0.07(+0.11%) |
Sep 17, 2018 | 63.75 | 65.50 | 63.65 | 65.46 | 713,339 | +1.90(+2.99%) |
Sep 14, 2018 | 64.32 | 64.69 | 63.43 | 63.56 | 581,330 | -0.78(-1.21%) |
Sep 13, 2018 | 64.93 | 65.27 | 63.62 | 64.34 | 525,333 | -0.31(-0.47%) |
Sep 12, 2018 | 64.93 | 65.32 | 64.30 | 64.64 | 533,886 | -0.32(-0.49%) |
Sep 11, 2018 | 63.86 | 65.12 | 63.45 | 64.96 | 695,419 | +1.20(+1.89%) |
Sep 10, 2018 | 63.43 | 64.41 | 63.43 | 63.76 | 523,428 | +0.47(+0.75%) |
Sep 07, 2018 | 63.38 | 63.62 | 62.96 | 63.28 | 518,385 | -0.36(-0.56%) |
Sep 06, 2018 | 62.91 | 63.75 | 62.58 | 63.64 | 637,906 | +0.85(+1.35%) |
Sep 05, 2018 | 61.88 | 63.74 | 61.79 | 62.80 | 865,741 | +0.85(+1.37%) |
Sep 04, 2018 | 61.99 | 62.45 | 61.58 | 61.95 | 555,103 | -0.02(-0.03%) |
Aug 31, 2018 | 61.97 | 61.97 | 61.97 | 0 | +0.31(+0.50%) | |
Aug 30, 2018 | 61.58 | 61.90 | 61.23 | 61.66 | 792,010 | +0.02(+0.04%) |
Aug 29, 2018 | 61.62 | 62.41 | 61.13 | 61.63 | 726,426 | +0.27(+0.43%) |
Aug 28, 2018 | 61.57 | 61.76 | 61.20 | 61.37 | 764,430 | -0.23(-0.38%) |
Aug 27, 2018 | 61.54 | 61.97 | 60.80 | 61.60 | 744,523 | +0.24(+0.39%) |
Aug 24, 2018 | 61.32 | 61.59 | 61.13 | 61.36 | 685,031 | +0.04(+0.07%) |
Aug 23, 2018 | 62.22 | 62.22 | 60.92 | 61.32 | 575,813 | -0.94(-1.51%) |
Aug 22, 2018 | 62.60 | 62.65 | 61.22 | 62.26 | 439,503 | -0.33(-0.53%) |
Aug 21, 2018 | 63.40 | 64.28 | 62.56 | 62.59 | 636,848 | -0.77(-1.21%) |
Aug 20, 2018 | 62.22 | 64.15 | 62.22 | 63.35 | 835,787 | +1.19(+1.92%) |
Aug 17, 2018 | 61.79 | 62.34 | 61.28 | 62.16 | 576,178 | +0.34(+0.55%) |
Aug 16, 2018 | 61.44 | 62.03 | 61.36 | 61.82 | 519,599 | +0.80(+1.31%) |
Aug 15, 2018 | 60.34 | 61.05 | 59.82 | 61.02 | 581,504 | +0.35(+0.57%) |
Aug 14, 2018 | 60.74 | 60.89 | 60.20 | 60.68 | 466,613 | +0.34(+0.56%) |
Aug 13, 2018 | 60.82 | 61.53 | 59.92 | 60.34 | 1,183,940 | -1.69(-2.72%) |
Aug 10, 2018 | 62.20 | 62.72 | 61.55 | 62.03 | 414,853 | -0.50(-0.80%) |
Aug 09, 2018 | 62.55 | 62.87 | 61.93 | 62.53 | 620,639 | -0.01(-0.01%) |
Aug 08, 2018 | 63.64 | 64.00 | 62.41 | 62.54 | 532,022 | -1.01(-1.59%) |
Aug 07, 2018 | 64.69 | 65.01 | 63.06 | 63.55 | 948,649 | -1.00(-1.54%) |
Aug 06, 2018 | 64.61 | 65.20 | 64.17 | 64.55 | 442,385 | -0.28(-0.43%) |
Aug 03, 2018 | 63.38 | 65.35 | 63.37 | 64.83 | 568,768 | +1.71(+2.71%) |
Aug 02, 2018 | 62.53 | 63.37 | 62.13 | 63.11 | 1,546,992 | +0.01(+0.01%) |
Aug 01, 2018 | 66.54 | 68.24 | 60.76 | 63.11 | 2,006,153 | -2.28(-3.49%) |
Jul 31, 2018 | 63.93 | 65.63 | 63.39 | 65.39 | 900,007 | +1.62(+2.54%) |
Jul 30, 2018 | 64.64 | 65.03 | 63.07 | 63.76 | 927,666 | -0.94(-1.45%) |
Jul 27, 2018 | 66.77 | 66.85 | 64.46 | 64.70 | 1,411,838 | -2.09(-3.13%) |
Jul 26, 2018 | 66.22 | 67.34 | 66.22 | 66.79 | 455,498 | +0.54(+0.81%) |
Jul 25, 2018 | 65.99 | 66.44 | 65.58 | 66.26 | 574,579 | +0.34(+0.51%) |
Jul 24, 2018 | 66.81 | 66.97 | 65.76 | 65.92 | 860,266 | -1.10(-1.65%) |
Jul 23, 2018 | 67.22 | 67.32 | 66.69 | 67.02 | 405,791 | -0.12(-0.17%) |
Jul 20, 2018 | 66.99 | 67.50 | 66.62 | 67.14 | 473,877 | -0.09(-0.13%) |
Jul 19, 2018 | 66.76 | 67.83 | 66.39 | 67.23 | 440,176 | +0.19(+0.28%) |
Jul 18, 2018 | 67.12 | 67.39 | 66.12 | 67.04 | 516,381 | +0.11(+0.16%) |
Jul 17, 2018 | 68.15 | 68.57 | 65.96 | 66.93 | 1,023,402 | -1.88(-2.73%) |
Jul 16, 2018 | 70.15 | 70.34 | 68.74 | 68.81 | 497,009 | -1.23(-1.76%) |
Jul 13, 2018 | 70.74 | 71.04 | 69.97 | 70.04 | 419,024 | -0.68(-0.97%) |
Jul 12, 2018 | 71.23 | 71.44 | 70.07 | 70.73 | 392,432 | -0.32(-0.45%) |
Jul 11, 2018 | 71.49 | 71.65 | 70.52 | 71.05 | 321,529 | -0.88(-1.22%) |
Jul 10, 2018 | 71.92 | 72.23 | 70.96 | 71.93 | 361,749 | +0.19(+0.26%) |
Jul 09, 2018 | 70.83 | 72.18 | 70.83 | 71.74 | 390,189 | +1.21(+1.72%) |
Jul 06, 2018 | 69.81 | 70.91 | 69.60 | 70.53 | 392,507 | +0.70(+1.00%) |
Jul 05, 2018 | 69.10 | 69.87 | 68.74 | 69.83 | 325,529 | +0.89(+1.29%) |
Jul 03, 2018 | 68.94 | 68.94 | 68.94 | 0 | +0.22(+0.32%) |