Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 54.00 | 57.98 | 53.75 | 56.92 | 349,900 | +2.91(+5.39%) |
Jun 27, 2019 | 52.38 | 54.24 | 52.21 | 54.01 | 108,732 | +1.51(+2.88%) |
Jun 26, 2019 | 54.29 | 54.50 | 52.11 | 52.50 | 148,860 | -1.45(-2.69%) |
Jun 25, 2019 | 54.39 | 54.98 | 53.03 | 53.95 | 115,325 | -0.46(-0.85%) |
Jun 24, 2019 | 55.33 | 56.26 | 54.04 | 54.41 | 150,274 | -0.58(-1.05%) |
Jun 21, 2019 | 55.59 | 56.62 | 53.88 | 54.99 | 222,500 | -1.05(-1.87%) |
Jun 20, 2019 | 56.02 | 56.38 | 54.52 | 56.04 | 112,111 | +0.16(+0.29%) |
Jun 19, 2019 | 55.69 | 56.04 | 55.00 | 55.88 | 164,231 | +0.48(+0.87%) |
Jun 18, 2019 | 53.80 | 55.90 | 53.80 | 55.40 | 142,910 | +1.84(+3.44%) |
Jun 17, 2019 | 53.07 | 53.78 | 52.25 | 53.56 | 92,919 | +0.29(+0.54%) |
Jun 14, 2019 | 54.57 | 54.57 | 52.17 | 53.27 | 228,700 | -0.96(-1.77%) |
Jun 13, 2019 | 52.75 | 54.96 | 52.75 | 54.23 | 217,338 | +1.74(+3.31%) |
Jun 12, 2019 | 51.59 | 52.80 | 51.18 | 52.49 | 75,562 | +0.83(+1.61%) |
Jun 11, 2019 | 53.80 | 54.71 | 51.02 | 51.66 | 175,015 | -1.97(-3.67%) |
Jun 10, 2019 | 52.83 | 54.21 | 52.74 | 53.63 | 181,334 | +1.05(+2.00%) |
Jun 07, 2019 | 53.89 | 54.44 | 51.55 | 52.58 | 157,800 | -1.04(-1.94%) |
Jun 06, 2019 | 50.93 | 54.24 | 50.93 | 53.62 | 270,439 | +2.69(+5.28%) |
Jun 05, 2019 | 51.28 | 51.60 | 50.37 | 50.93 | 120,627 | -0.16(-0.31%) |
Jun 04, 2019 | 49.91 | 51.18 | 49.52 | 51.09 | 125,958 | +1.57(+3.17%) |
Jun 03, 2019 | 48.12 | 49.96 | 47.48 | 49.52 | 191,205 | +1.49(+3.10%) |
May 31, 2019 | 49.38 | 49.92 | 47.31 | 48.03 | 122,400 | -2.01(-4.02%) |
May 30, 2019 | 48.86 | 50.35 | 48.38 | 50.04 | 169,475 | +1.24(+2.54%) |
May 29, 2019 | 48.76 | 49.46 | 47.51 | 48.80 | 141,499 | -0.33(-0.67%) |
May 28, 2019 | 49.66 | 50.97 | 48.97 | 49.13 | 174,471 | -0.43(-0.87%) |
May 24, 2019 | 48.64 | 49.66 | 47.54 | 49.56 | 141,200 | +1.07(+2.21%) |
May 23, 2019 | 49.07 | 50.00 | 48.02 | 48.49 | 210,072 | -1.15(-2.32%) |
May 22, 2019 | 49.76 | 50.35 | 48.65 | 49.64 | 133,343 | -0.32(-0.64%) |
May 21, 2019 | 49.85 | 50.37 | 49.05 | 49.96 | 200,362 | +0.35(+0.71%) |
May 20, 2019 | 49.01 | 49.82 | 47.74 | 49.61 | 178,880 | +0.07(+0.14%) |
May 17, 2019 | 50.39 | 51.18 | 49.36 | 49.54 | 214,200 | -1.39(-2.73%) |
May 16, 2019 | 50.16 | 51.43 | 50.16 | 50.93 | 212,911 | +0.72(+1.43%) |
May 15, 2019 | 51.49 | 51.70 | 50.01 | 50.21 | 362,844 | -1.26(-2.45%) |
May 14, 2019 | 52.65 | 53.06 | 51.42 | 51.47 | 231,713 | -1.00(-1.91%) |
May 13, 2019 | 54.46 | 55.00 | 51.46 | 52.47 | 287,920 | -3.02(-5.44%) |
May 10, 2019 | 57.90 | 58.09 | 55.25 | 55.49 | 296,800 | -2.53(-4.36%) |
May 09, 2019 | 57.34 | 58.40 | 56.12 | 58.02 | 295,918 | +0.09(+0.16%) |
May 08, 2019 | 55.28 | 58.40 | 54.50 | 57.93 | 483,779 | +2.16(+3.87%) |
May 07, 2019 | 57.98 | 57.98 | 53.38 | 55.77 | 838,338 | +0.18(+0.32%) |
May 06, 2019 | 54.89 | 55.62 | 52.13 | 55.59 | 377,281 | +2.21(+4.14%) |
May 03, 2019 | 51.60 | 53.72 | 51.09 | 53.38 | 203,200 | +2.24(+4.38%) |
May 02, 2019 | 49.85 | 51.62 | 49.85 | 51.14 | 163,629 | +1.24(+2.48%) |
May 01, 2019 | 49.97 | 50.89 | 48.87 | 49.90 | 212,508 | +0.14(+0.28%) |
Apr 30, 2019 | 49.63 | 52.03 | 48.29 | 49.76 | 200,510 | +0.23(+0.46%) |
Apr 29, 2019 | 49.33 | 51.29 | 49.19 | 49.53 | 191,930 | +0.48(+0.98%) |
Apr 26, 2019 | 48.42 | 49.30 | 48.10 | 49.05 | 180,900 | +0.53(+1.09%) |
Apr 25, 2019 | 48.81 | 49.76 | 47.80 | 48.52 | 201,169 | -0.48(-0.98%) |
Apr 24, 2019 | 48.80 | 50.28 | 47.91 | 49.00 | 221,017 | +0.20(+0.41%) |
Apr 23, 2019 | 49.10 | 49.74 | 48.30 | 48.80 | 394,587 | -0.02(-0.04%) |
Apr 22, 2019 | 48.00 | 49.03 | 47.60 | 48.82 | 227,240 | +0.54(+1.12%) |
Apr 18, 2019 | 49.83 | 52.48 | 47.28 | 48.28 | 482,500 | -1.86(-3.71%) |
Apr 17, 2019 | 54.34 | 54.34 | 49.45 | 50.14 | 470,053 | -3.94(-7.29%) |
Apr 16, 2019 | 52.45 | 54.37 | 52.12 | 54.08 | 227,673 | +1.59(+3.03%) |
Apr 15, 2019 | 52.98 | 54.36 | 52.35 | 52.49 | 131,806 | -0.68(-1.28%) |
Apr 12, 2019 | 54.60 | 55.08 | 52.51 | 53.17 | 182,800 | -0.96(-1.77%) |
Apr 11, 2019 | 53.97 | 55.09 | 52.99 | 54.13 | 234,625 | +0.40(+0.74%) |
Apr 10, 2019 | 52.60 | 54.92 | 52.43 | 53.73 | 303,409 | +1.43(+2.73%) |
Apr 09, 2019 | 52.47 | 54.00 | 51.98 | 52.30 | 274,421 | -0.38(-0.72%) |
Apr 08, 2019 | 52.65 | 52.81 | 51.80 | 52.68 | 265,385 | -0.07(-0.13%) |
Apr 05, 2019 | 53.24 | 53.55 | 51.44 | 52.75 | 384,800 | -0.26(-0.49%) |
Apr 04, 2019 | 53.51 | 54.27 | 52.61 | 53.01 | 430,515 | -0.50(-0.93%) |
Apr 03, 2019 | 53.68 | 54.67 | 52.98 | 53.51 | 327,769 | +0.26(+0.49%) |
Apr 02, 2019 | 51.89 | 53.90 | 50.67 | 53.25 | 325,317 | +1.35(+2.60%) |
Apr 01, 2019 | 53.03 | 53.48 | 51.03 | 51.90 | 457,915 | -0.82(-1.56%) |
Mar 29, 2019 | 53.00 | 53.49 | 52.28 | 52.72 | 332,200 | +0.18(+0.34%) |
Mar 28, 2019 | 52.81 | 53.86 | 51.68 | 52.54 | 322,266 | +0.15(+0.29%) |
Mar 27, 2019 | 53.22 | 53.86 | 50.11 | 52.39 | 551,762 | -0.86(-1.62%) |
Mar 26, 2019 | 56.58 | 56.58 | 53.09 | 53.25 | 496,660 | -2.73(-4.88%) |
Mar 25, 2019 | 55.57 | 56.81 | 54.32 | 55.98 | 333,071 | +0.41(+0.74%) |
Mar 22, 2019 | 60.60 | 60.64 | 54.30 | 55.57 | 700,300 | -5.28(-8.68%) |
Mar 21, 2019 | 59.98 | 61.45 | 59.85 | 60.85 | 417,604 | +0.75(+1.25%) |
Mar 20, 2019 | 61.58 | 61.63 | 59.71 | 60.10 | 284,084 | -1.36(-2.21%) |
Mar 19, 2019 | 62.62 | 63.23 | 60.52 | 61.46 | 380,172 | -0.73(-1.17%) |
Mar 18, 2019 | 63.07 | 64.06 | 61.54 | 62.19 | 260,808 | -1.00(-1.58%) |
Mar 15, 2019 | 62.70 | 64.54 | 62.15 | 63.19 | 427,200 | +0.26(+0.41%) |
Mar 14, 2019 | 61.72 | 63.23 | 61.38 | 62.93 | 301,638 | +0.43(+0.69%) |
Mar 13, 2019 | 65.73 | 66.63 | 61.42 | 62.50 | 868,769 | -3.64(-5.50%) |
Mar 12, 2019 | 70.36 | 71.71 | 65.02 | 66.14 | 770,640 | -6.67(-9.16%) |
Mar 11, 2019 | 72.25 | 73.69 | 71.66 | 72.81 | 114,605 | +0.71(+0.98%) |
Mar 08, 2019 | 72.35 | 73.14 | 71.27 | 72.10 | 126,200 | -0.69(-0.95%) |
Mar 07, 2019 | 73.06 | 73.41 | 71.73 | 72.79 | 107,286 | -0.05(-0.07%) |
Mar 06, 2019 | 74.42 | 74.88 | 72.18 | 72.84 | 211,406 | -1.95(-2.61%) |
Mar 05, 2019 | 71.97 | 75.21 | 71.08 | 74.79 | 296,634 | +2.15(+2.96%) |
Mar 04, 2019 | 73.68 | 74.43 | 71.69 | 72.64 | 224,966 | -0.35(-0.48%) |
Mar 01, 2019 | 69.00 | 75.74 | 69.00 | 72.99 | 714,300 | -3.02(-3.97%) |
Feb 28, 2019 | 72.64 | 76.38 | 71.11 | 76.01 | 389,435 | +3.34(+4.60%) |
Feb 27, 2019 | 73.58 | 74.60 | 71.00 | 72.67 | 269,057 | -1.09(-1.48%) |
Feb 26, 2019 | 75.90 | 76.15 | 73.69 | 73.76 | 201,797 | -2.53(-3.32%) |
Feb 25, 2019 | 75.12 | 76.44 | 75.08 | 76.29 | 196,790 | +1.80(+2.42%) |
Feb 22, 2019 | 74.66 | 74.98 | 73.64 | 74.49 | 113,900 | +0.69(+0.93%) |
Feb 21, 2019 | 73.51 | 74.46 | 73.04 | 73.80 | 147,215 | +0.30(+0.41%) |
Feb 20, 2019 | 74.02 | 76.63 | 72.93 | 73.50 | 387,833 | -0.61(-0.82%) |
Feb 19, 2019 | 70.23 | 75.46 | 70.23 | 74.11 | 477,021 | +3.45(+4.88%) |
Feb 15, 2019 | 69.44 | 70.91 | 68.75 | 70.66 | 210,500 | +1.22(+1.76%) |
Feb 14, 2019 | 71.58 | 71.68 | 68.84 | 69.44 | 269,203 | -2.30(-3.21%) |
Feb 13, 2019 | 70.22 | 72.20 | 70.08 | 71.74 | 251,886 | +1.12(+1.59%) |
Feb 12, 2019 | 69.68 | 70.71 | 67.04 | 70.62 | 247,884 | +1.43(+2.07%) |
Feb 11, 2019 | 68.61 | 70.31 | 68.61 | 69.19 | 167,667 | +0.22(+0.32%) |
Feb 08, 2019 | 68.50 | 69.40 | 67.26 | 68.97 | 102,800 | +0.32(+0.47%) |
Feb 07, 2019 | 67.88 | 69.61 | 67.69 | 68.65 | 135,540 | +0.08(+0.12%) |
Feb 06, 2019 | 68.23 | 68.62 | 66.98 | 68.57 | 76,692 | +0.29(+0.42%) |
Feb 05, 2019 | 68.25 | 69.65 | 67.68 | 68.28 | 134,893 | +0.05(+0.07%) |
Feb 04, 2019 | 67.57 | 68.25 | 67.03 | 68.23 | 115,529 | +0.63(+0.93%) |
Feb 01, 2019 | 66.04 | 68.25 | 66.04 | 67.60 | 149,700 | +1.02(+1.53%) |
Jan 31, 2019 | 66.31 | 68.15 | 66.01 | 66.58 | 214,908 | +0.26(+0.39%) |
Jan 30, 2019 | 65.09 | 66.67 | 65.00 | 66.32 | 133,039 | +1.40(+2.16%) |
Jan 29, 2019 | 64.60 | 65.42 | 64.10 | 64.92 | 89,689 | +0.42(+0.65%) |
Jan 28, 2019 | 64.46 | 64.97 | 63.14 | 64.50 | 57,442 | -0.76(-1.16%) |
Jan 25, 2019 | 65.73 | 66.19 | 64.52 | 65.26 | 103,300 | -0.16(-0.24%) |
Jan 24, 2019 | 64.39 | 66.20 | 64.11 | 65.42 | 278,378 | +1.21(+1.88%) |
Jan 23, 2019 | 62.53 | 64.69 | 62.15 | 64.21 | 267,106 | +2.07(+3.33%) |
Jan 22, 2019 | 62.71 | 63.63 | 61.78 | 62.14 | 138,309 | -1.07(-1.69%) |
Jan 18, 2019 | 62.55 | 64.93 | 62.55 | 63.21 | 227,900 | +0.86(+1.38%) |
Jan 17, 2019 | 60.85 | 62.70 | 60.14 | 62.35 | 243,384 | +0.98(+1.60%) |
Jan 16, 2019 | 59.66 | 61.51 | 59.30 | 61.37 | 237,738 | +1.78(+2.99%) |
Jan 15, 2019 | 59.49 | 60.92 | 58.73 | 59.59 | 298,993 | -0.79(-1.31%) |
Jan 14, 2019 | 61.70 | 62.09 | 60.12 | 60.38 | 346,956 | -1.75(-2.82%) |
Jan 11, 2019 | 61.77 | 62.67 | 60.61 | 62.13 | 433,500 | +0.69(+1.12%) |
Jan 10, 2019 | 59.65 | 61.79 | 58.95 | 61.44 | 297,323 | +1.35(+2.25%) |
Jan 09, 2019 | 59.73 | 60.51 | 58.51 | 60.09 | 429,015 | +0.36(+0.60%) |
Jan 08, 2019 | 51.00 | 60.78 | 50.91 | 59.73 | 1,252,121 | +12.38(+26.15%) |
Jan 07, 2019 | 46.10 | 47.54 | 45.03 | 47.35 | 169,729 | +1.30(+2.82%) |
Jan 04, 2019 | 43.72 | 46.88 | 43.72 | 46.05 | 156,400 | +2.93(+6.79%) |
Jan 03, 2019 | 44.41 | 44.75 | 42.61 | 43.12 | 148,340 | -1.47(-3.30%) |
Jan 02, 2019 | 45.42 | 45.56 | 44.06 | 44.59 | 259,664 | -0.96(-2.11%) |
Dec 31, 2018 | 44.18 | 47.80 | 43.53 | 45.55 | 291,400 | +1.72(+3.92%) |
Dec 28, 2018 | 43.65 | 44.63 | 42.37 | 43.83 | 127,900 | +0.17(+0.39%) |
Dec 27, 2018 | 42.90 | 43.66 | 41.73 | 43.66 | 178,086 | +0.13(+0.30%) |
Dec 26, 2018 | 42.11 | 43.72 | 41.00 | 43.53 | 173,224 | +1.74(+4.16%) |
Dec 24, 2018 | 41.76 | 42.80 | 37.40 | 41.79 | 92,900 | -0.46(-1.09%) |
Dec 21, 2018 | 43.97 | 44.00 | 41.97 | 42.25 | 496,000 | -1.53(-3.49%) |
Dec 20, 2018 | 44.81 | 45.65 | 42.14 | 43.78 | 282,658 | -1.28(-2.84%) |
Dec 19, 2018 | 44.96 | 47.22 | 44.39 | 45.06 | 236,448 | +0.34(+0.76%) |
Dec 18, 2018 | 48.03 | 48.03 | 44.72 | 44.72 | 411,283 | -3.15(-6.58%) |
Dec 17, 2018 | 49.85 | 50.08 | 47.41 | 47.87 | 310,519 | -2.60(-5.15%) |
Dec 14, 2018 | 51.22 | 52.94 | 50.03 | 50.47 | 205,300 | -1.62(-3.11%) |
Dec 13, 2018 | 53.53 | 53.74 | 51.78 | 52.09 | 115,096 | -1.10(-2.07%) |
Dec 12, 2018 | 52.97 | 54.07 | 52.59 | 53.19 | 127,535 | +0.60(+1.14%) |
Dec 11, 2018 | 53.63 | 53.63 | 51.72 | 52.59 | 200,593 | -0.59(-1.11%) |
Dec 10, 2018 | 53.61 | 53.66 | 52.36 | 53.18 | 117,303 | -0.33(-0.62%) |
Dec 07, 2018 | 54.63 | 56.10 | 50.84 | 53.51 | 288,500 | -1.16(-2.12%) |
Dec 06, 2018 | 53.19 | 55.27 | 53.09 | 54.67 | 204,121 | +0.43(+0.79%) |
Dec 04, 2018 | 57.23 | 59.15 | 54.04 | 54.24 | 269,200 | -3.32(-5.77%) |
Dec 03, 2018 | 57.06 | 57.97 | 55.54 | 57.56 | 248,887 | +1.32(+2.35%) |
Nov 30, 2018 | 55.70 | 56.98 | 55.70 | 56.24 | 179,200 | +0.36(+0.64%) |
Nov 29, 2018 | 53.95 | 56.69 | 53.05 | 55.88 | 164,772 | +1.50(+2.76%) |
Nov 28, 2018 | 53.54 | 54.55 | 52.03 | 54.38 | 196,752 | +1.07(+2.01%) |
Nov 27, 2018 | 53.94 | 56.15 | 52.81 | 53.31 | 157,148 | -1.06(-1.95%) |
Nov 26, 2018 | 55.14 | 55.80 | 54.05 | 54.37 | 172,509 | -0.30(-0.55%) |
Nov 23, 2018 | 53.84 | 56.05 | 53.84 | 54.67 | 79,800 | +1.06(+1.98%) |
Nov 21, 2018 | 53.61 | 53.61 | 53.61 | 0 | -0.59(-1.09%) | |
Nov 20, 2018 | 54.22 | 55.14 | 53.22 | 54.20 | 210,632 | -0.82(-1.49%) |
Nov 19, 2018 | 58.31 | 59.00 | 54.96 | 55.02 | 191,467 | -3.50(-5.98%) |
Nov 16, 2018 | 58.22 | 61.10 | 56.98 | 58.52 | 201,100 | -0.05(-0.09%) |
Nov 15, 2018 | 56.66 | 59.27 | 56.03 | 58.57 | 214,497 | +0.78(+1.35%) |
Nov 14, 2018 | 61.30 | 61.91 | 57.70 | 57.79 | 190,079 | -2.91(-4.79%) |
Nov 13, 2018 | 61.38 | 61.60 | 60.39 | 60.70 | 138,084 | -0.22(-0.36%) |
Nov 12, 2018 | 62.96 | 63.50 | 59.86 | 60.92 | 229,879 | -1.72(-2.75%) |
Nov 09, 2018 | 61.01 | 62.98 | 60.62 | 62.64 | 177,700 | +0.66(+1.06%) |
Nov 08, 2018 | 62.69 | 62.91 | 60.23 | 61.98 | 153,088 | -1.01(-1.60%) |
Nov 07, 2018 | 61.25 | 64.00 | 61.10 | 62.99 | 259,503 | +1.91(+3.13%) |
Nov 06, 2018 | 61.00 | 62.00 | 54.49 | 61.08 | 706,976 | -4.08(-6.26%) |
Nov 05, 2018 | 66.34 | 67.13 | 64.31 | 65.16 | 280,887 | -1.18(-1.78%) |
Nov 02, 2018 | 66.98 | 68.30 | 66.17 | 66.34 | 144,200 | +0.16(+0.24%) |
Nov 01, 2018 | 65.29 | 67.22 | 64.94 | 66.18 | 188,122 | +0.70(+1.07%) |
Oct 31, 2018 | 67.43 | 68.22 | 65.37 | 65.48 | 189,614 | -0.59(-0.89%) |
Oct 30, 2018 | 63.59 | 66.22 | 63.35 | 66.07 | 154,379 | +2.34(+3.67%) |
Oct 29, 2018 | 62.69 | 65.22 | 62.59 | 63.73 | 127,213 | +1.02(+1.63%) |
Oct 26, 2018 | 62.38 | 63.58 | 60.31 | 62.71 | 162,400 | -0.58(-0.92%) |
Oct 25, 2018 | 64.40 | 64.67 | 62.16 | 63.29 | 210,691 | -0.61(-0.95%) |
Oct 24, 2018 | 65.89 | 68.00 | 63.48 | 63.90 | 216,406 | -2.11(-3.20%) |
Oct 23, 2018 | 63.51 | 66.10 | 61.68 | 66.01 | 137,839 | +1.50(+2.33%) |
Oct 22, 2018 | 64.88 | 65.55 | 62.66 | 64.51 | 265,459 | +0.04(+0.06%) |
Oct 19, 2018 | 65.30 | 65.91 | 62.84 | 64.47 | 213,000 | -1.62(-2.45%) |
Oct 18, 2018 | 65.82 | 67.33 | 64.95 | 66.09 | 227,098 | -0.32(-0.48%) |
Oct 17, 2018 | 66.18 | 66.64 | 63.58 | 66.41 | 131,730 | +0.15(+0.23%) |
Oct 16, 2018 | 62.74 | 67.23 | 62.41 | 66.26 | 248,354 | +4.14(+6.66%) |
Oct 15, 2018 | 61.72 | 62.54 | 60.43 | 62.12 | 185,150 | -0.08(-0.13%) |
Oct 12, 2018 | 61.23 | 63.50 | 60.16 | 62.20 | 199,900 | +1.86(+3.08%) |
Oct 11, 2018 | 60.14 | 61.94 | 60.09 | 60.34 | 220,070 | -0.47(-0.77%) |
Oct 10, 2018 | 62.03 | 62.46 | 60.42 | 60.81 | 276,933 | -1.39(-2.23%) |
Oct 09, 2018 | 62.28 | 64.09 | 61.80 | 62.20 | 120,233 | -0.58(-0.92%) |
Oct 08, 2018 | 62.52 | 64.64 | 61.11 | 62.78 | 229,161 | -0.61(-0.96%) |
Oct 05, 2018 | 62.38 | 64.39 | 61.72 | 63.39 | 180,800 | +1.03(+1.65%) |
Oct 04, 2018 | 65.19 | 65.33 | 61.53 | 62.36 | 265,919 | -3.05(-4.66%) |
Oct 03, 2018 | 66.70 | 66.70 | 64.01 | 65.41 | 216,021 | -1.20(-1.80%) |
Oct 02, 2018 | 69.08 | 69.25 | 65.53 | 66.61 | 342,042 | -2.32(-3.37%) |
Oct 01, 2018 | 71.54 | 72.35 | 68.42 | 68.93 | 350,583 | -2.12(-2.98%) |
Sep 28, 2018 | 69.54 | 73.23 | 69.19 | 71.05 | 479,000 | +1.44(+2.07%) |
Sep 27, 2018 | 69.78 | 71.36 | 68.23 | 69.61 | 249,937 | +0.17(+0.24%) |
Sep 26, 2018 | 68.64 | 70.64 | 67.34 | 69.44 | 237,638 | +1.34(+1.97%) |
Sep 25, 2018 | 65.68 | 68.76 | 65.68 | 68.10 | 165,440 | +2.69(+4.11%) |
Sep 24, 2018 | 63.90 | 65.54 | 63.52 | 65.41 | 169,992 | +1.50(+2.35%) |
Sep 21, 2018 | 64.19 | 66.12 | 63.35 | 63.91 | 515,700 | -0.56(-0.87%) |
Sep 20, 2018 | 64.94 | 66.06 | 64.34 | 64.47 | 131,395 | -1.07(-1.63%) |
Sep 19, 2018 | 66.48 | 67.24 | 64.92 | 65.54 | 216,726 | -0.94(-1.41%) |
Sep 18, 2018 | 64.73 | 66.77 | 63.83 | 66.48 | 281,963 | +1.35(+2.07%) |
Sep 17, 2018 | 68.60 | 68.75 | 64.98 | 65.13 | 222,435 | -3.60(-5.24%) |
Sep 14, 2018 | 68.92 | 69.84 | 67.94 | 68.73 | 206,100 | -0.28(-0.41%) |
Sep 13, 2018 | 67.75 | 70.28 | 67.61 | 69.01 | 165,037 | +1.51(+2.24%) |
Sep 12, 2018 | 70.23 | 70.89 | 67.48 | 67.50 | 235,249 | -2.67(-3.81%) |
Sep 11, 2018 | 70.37 | 71.34 | 68.62 | 70.17 | 220,090 | -0.60(-0.85%) |
Sep 10, 2018 | 69.90 | 72.41 | 68.86 | 70.77 | 391,675 | +3.28(+4.86%) |
Sep 07, 2018 | 68.47 | 70.14 | 66.72 | 67.49 | 186,200 | -1.30(-1.89%) |
Sep 06, 2018 | 70.57 | 70.70 | 67.65 | 68.79 | 284,391 | -1.18(-1.69%) |
Sep 05, 2018 | 68.18 | 70.49 | 67.16 | 69.97 | 255,230 | +2.04(+3.00%) |
Sep 04, 2018 | 67.68 | 68.56 | 66.66 | 67.93 | 232,054 | +0.26(+0.38%) |
Aug 31, 2018 | 67.67 | 67.67 | 67.67 | 0 | -0.24(-0.35%) | |
Aug 30, 2018 | 67.08 | 70.15 | 66.81 | 67.91 | 266,506 | +0.91(+1.36%) |
Aug 29, 2018 | 65.35 | 67.34 | 64.88 | 67.00 | 143,430 | +1.44(+2.20%) |
Aug 28, 2018 | 65.49 | 66.26 | 65.03 | 65.56 | 128,752 | +0.07(+0.11%) |
Aug 27, 2018 | 64.79 | 65.64 | 64.50 | 65.49 | 169,719 | +0.84(+1.30%) |
Aug 24, 2018 | 65.36 | 65.36 | 64.14 | 64.65 | 180,500 | -0.54(-0.83%) |
Aug 23, 2018 | 63.18 | 65.96 | 63.18 | 65.19 | 214,387 | +1.68(+2.65%) |
Aug 22, 2018 | 61.77 | 63.69 | 61.62 | 63.51 | 209,331 | +1.75(+2.83%) |
Aug 21, 2018 | 63.18 | 63.60 | 60.63 | 61.76 | 289,375 | -1.34(-2.12%) |
Aug 20, 2018 | 60.81 | 64.31 | 60.81 | 63.10 | 539,681 | +2.91(+4.83%) |
Aug 17, 2018 | 57.95 | 60.26 | 57.36 | 60.19 | 206,300 | +1.87(+3.21%) |
Aug 16, 2018 | 57.04 | 58.73 | 56.81 | 58.32 | 195,468 | +0.72(+1.25%) |
Aug 15, 2018 | 58.47 | 58.50 | 56.91 | 57.60 | 263,940 | -0.44(-0.76%) |
Aug 14, 2018 | 57.76 | 58.13 | 56.74 | 58.04 | 275,698 | +0.51(+0.89%) |
Aug 13, 2018 | 57.51 | 58.22 | 56.13 | 57.53 | 203,270 | +0.38(+0.66%) |
Aug 10, 2018 | 56.55 | 58.26 | 55.98 | 57.15 | 163,500 | +0.14(+0.25%) |
Aug 09, 2018 | 58.29 | 59.66 | 56.20 | 57.01 | 253,484 | -1.56(-2.66%) |
Aug 08, 2018 | 58.21 | 59.99 | 57.60 | 58.57 | 341,061 | +0.91(+1.58%) |
Aug 07, 2018 | 51.05 | 59.78 | 49.57 | 57.66 | 798,975 | +8.88(+18.20%) |
Aug 06, 2018 | 50.63 | 51.44 | 48.49 | 48.78 | 360,611 | -2.06(-4.05%) |
Aug 03, 2018 | 51.01 | 51.03 | 49.16 | 50.84 | 369,200 | +0.00(+0.00%) |
Aug 02, 2018 | 48.85 | 51.34 | 48.07 | 50.84 | 163,800 | +1.01(+2.03%) |
Aug 01, 2018 | 47.54 | 50.16 | 47.54 | 49.83 | 155,435 | +1.76(+3.66%) |
Jul 31, 2018 | 48.08 | 49.46 | 47.99 | 48.07 | 281,881 | +0.09(+0.19%) |
Jul 30, 2018 | 47.98 | 49.66 | 47.74 | 47.98 | 165,840 | -0.67(-1.38%) |
Jul 27, 2018 | 52.96 | 53.02 | 47.55 | 48.65 | 332,300 | -4.16(-7.88%) |
Jul 26, 2018 | 53.50 | 53.52 | 51.46 | 52.81 | 118,277 | -0.70(-1.31%) |
Jul 25, 2018 | 51.66 | 54.73 | 51.33 | 53.51 | 212,307 | +1.67(+3.22%) |
Jul 24, 2018 | 56.64 | 56.74 | 50.37 | 51.84 | 459,057 | -4.37(-7.77%) |
Jul 23, 2018 | 55.40 | 56.46 | 54.74 | 56.21 | 245,037 | +0.61(+1.10%) |
Jul 20, 2018 | 54.31 | 56.50 | 54.31 | 55.60 | 278,661 | +1.23(+2.26%) |
Jul 19, 2018 | 55.04 | 55.35 | 53.88 | 54.37 | 177,180 | -0.74(-1.34%) |
Jul 18, 2018 | 54.55 | 55.36 | 54.29 | 55.11 | 82,643 | +0.56(+1.03%) |
Jul 17, 2018 | 54.23 | 55.11 | 53.95 | 54.55 | 158,520 | +0.29(+0.53%) |
Jul 16, 2018 | 52.49 | 54.33 | 52.49 | 54.26 | 154,634 | +1.19(+2.24%) |
Jul 13, 2018 | 53.65 | 53.92 | 52.50 | 53.07 | 120,313 | -0.43(-0.80%) |
Jul 12, 2018 | 53.77 | 54.15 | 53.07 | 53.50 | 159,635 | -0.03(-0.06%) |
Jul 11, 2018 | 53.14 | 56.00 | 52.45 | 53.53 | 129,496 | +0.16(+0.30%) |
Jul 10, 2018 | 55.42 | 55.96 | 52.81 | 53.37 | 219,575 | -2.07(-3.73%) |
Jul 09, 2018 | 56.36 | 57.59 | 54.52 | 55.44 | 300,376 | -0.64(-1.14%) |
Jul 06, 2018 | 55.57 | 56.52 | 55.28 | 56.08 | 193,648 | +0.54(+0.97%) |
Jul 05, 2018 | 55.21 | 55.91 | 54.28 | 55.54 | 173,517 | +0.76(+1.39%) |
Jul 03, 2018 | 54.78 | 54.78 | 54.78 | 0 | +1.57(+2.95%) |