Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 59.20 | 60.35 | 58.89 | 60.00 | 499,426 | +1.15(+1.95%) |
Jun 27, 2019 | 57.32 | 58.91 | 57.32 | 58.86 | 262,146 | +1.35(+2.35%) |
Jun 26, 2019 | 57.56 | 57.95 | 57.34 | 57.51 | 151,326 | +0.23(+0.40%) |
Jun 25, 2019 | 57.62 | 57.62 | 56.62 | 57.28 | 183,073 | -0.20(-0.35%) |
Jun 24, 2019 | 57.27 | 58.21 | 57.27 | 57.48 | 251,620 | -0.17(-0.30%) |
Jun 21, 2019 | 57.48 | 58.02 | 57.43 | 57.65 | 519,170 | -0.05(-0.08%) |
Jun 20, 2019 | 58.16 | 58.16 | 56.93 | 57.70 | 173,177 | +0.05(+0.09%) |
Jun 19, 2019 | 58.09 | 58.44 | 57.45 | 57.64 | 243,311 | -0.20(-0.35%) |
Jun 18, 2019 | 57.03 | 58.19 | 56.87 | 57.84 | 198,179 | +0.80(+1.41%) |
Jun 17, 2019 | 57.83 | 57.99 | 56.87 | 57.04 | 181,751 | -0.80(-1.39%) |
Jun 14, 2019 | 58.14 | 58.17 | 57.34 | 57.84 | 167,060 | -0.29(-0.50%) |
Jun 13, 2019 | 58.34 | 58.66 | 57.88 | 58.14 | 138,578 | +0.12(+0.20%) |
Jun 12, 2019 | 57.75 | 58.22 | 57.22 | 58.02 | 236,733 | +0.25(+0.43%) |
Jun 11, 2019 | 57.85 | 58.19 | 57.50 | 57.77 | 188,172 | +0.24(+0.41%) |
Jun 10, 2019 | 57.39 | 58.17 | 57.39 | 57.53 | 240,933 | +0.49(+0.86%) |
Jun 07, 2019 | 57.06 | 57.30 | 56.57 | 57.04 | 148,303 | -0.12(-0.21%) |
Jun 06, 2019 | 57.46 | 57.75 | 56.47 | 57.16 | 197,059 | +0.00(+0.00%) |
Jun 05, 2019 | 57.47 | 58.19 | 56.45 | 57.16 | 164,255 | -0.45(-0.79%) |
Jun 04, 2019 | 56.50 | 57.82 | 56.32 | 57.61 | 324,222 | +1.84(+3.30%) |
Jun 03, 2019 | 55.86 | 57.34 | 55.47 | 55.77 | 531,802 | -0.25(-0.44%) |
May 31, 2019 | 56.51 | 56.73 | 55.94 | 56.02 | 309,598 | -1.23(-2.16%) |
May 30, 2019 | 58.10 | 58.58 | 56.71 | 57.25 | 258,433 | -0.91(-1.56%) |
May 29, 2019 | 57.91 | 58.37 | 57.47 | 58.16 | 408,214 | -0.16(-0.28%) |
May 28, 2019 | 58.90 | 59.36 | 58.29 | 58.32 | 411,416 | -0.70(-1.18%) |
May 24, 2019 | 59.14 | 59.43 | 58.68 | 59.02 | 460,484 | +0.19(+0.32%) |
May 23, 2019 | 59.76 | 59.76 | 58.40 | 58.83 | 154,812 | -1.56(-2.58%) |
May 22, 2019 | 61.35 | 61.46 | 60.37 | 60.39 | 147,585 | -1.18(-1.92%) |
May 21, 2019 | 61.22 | 61.69 | 61.22 | 61.57 | 183,066 | +0.64(+1.06%) |
May 20, 2019 | 59.95 | 61.22 | 59.45 | 60.93 | 275,895 | +0.59(+0.98%) |
May 17, 2019 | 61.01 | 61.77 | 59.88 | 60.34 | 959,765 | -1.15(-1.87%) |
May 16, 2019 | 61.22 | 62.17 | 60.92 | 61.49 | 241,266 | +0.59(+0.97%) |
May 15, 2019 | 61.36 | 62.01 | 60.24 | 60.90 | 181,718 | -0.99(-1.60%) |
May 14, 2019 | 61.20 | 62.35 | 60.68 | 61.89 | 238,376 | +0.93(+1.52%) |
May 13, 2019 | 62.73 | 62.73 | 60.71 | 60.96 | 315,229 | -2.87(-4.49%) |
May 10, 2019 | 63.49 | 63.89 | 62.59 | 63.83 | 179,763 | +0.12(+0.19%) |
May 09, 2019 | 63.43 | 63.99 | 62.83 | 63.71 | 146,780 | -0.39(-0.61%) |
May 08, 2019 | 64.53 | 65.00 | 64.06 | 64.10 | 184,555 | -0.66(-1.02%) |
May 07, 2019 | 64.44 | 64.97 | 64.15 | 64.76 | 319,234 | -0.29(-0.45%) |
May 06, 2019 | 63.59 | 65.30 | 63.07 | 65.05 | 234,112 | +0.47(+0.73%) |
May 03, 2019 | 63.50 | 64.63 | 63.20 | 64.58 | 190,454 | +1.46(+2.31%) |
May 02, 2019 | 62.54 | 63.44 | 62.46 | 63.12 | 159,023 | +0.63(+1.00%) |
May 01, 2019 | 63.84 | 63.94 | 62.40 | 62.50 | 287,634 | -0.89(-1.40%) |
Apr 30, 2019 | 64.22 | 64.42 | 63.22 | 63.38 | 219,768 | -0.91(-1.41%) |
Apr 29, 2019 | 63.13 | 64.50 | 63.13 | 64.29 | 245,752 | +1.09(+1.72%) |
Apr 26, 2019 | 62.48 | 63.31 | 62.25 | 63.20 | 245,231 | +0.47(+0.75%) |
Apr 25, 2019 | 61.42 | 63.10 | 61.39 | 62.73 | 324,324 | +1.06(+1.72%) |
Apr 24, 2019 | 62.13 | 62.65 | 60.84 | 61.67 | 284,774 | +0.58(+0.95%) |
Apr 23, 2019 | 60.79 | 61.27 | 59.18 | 61.09 | 358,090 | +1.70(+2.86%) |
Apr 22, 2019 | 59.58 | 60.46 | 58.76 | 59.39 | 352,555 | -0.20(-0.33%) |
Apr 18, 2019 | 60.83 | 61.67 | 57.25 | 59.59 | 318,305 | -1.50(-2.45%) |
Apr 17, 2019 | 61.50 | 61.74 | 60.88 | 61.09 | 214,429 | -0.53(-0.85%) |
Apr 16, 2019 | 60.16 | 61.77 | 60.00 | 61.62 | 206,687 | +1.59(+2.65%) |
Apr 15, 2019 | 61.05 | 61.68 | 59.87 | 60.03 | 118,763 | -1.09(-1.78%) |
Apr 12, 2019 | 60.06 | 61.17 | 59.96 | 61.12 | 230,572 | +1.59(+2.67%) |
Apr 11, 2019 | 59.84 | 60.27 | 59.36 | 59.53 | 159,537 | -0.07(-0.12%) |
Apr 10, 2019 | 58.88 | 59.64 | 58.54 | 59.60 | 220,481 | +0.72(+1.22%) |
Apr 09, 2019 | 59.52 | 59.54 | 58.78 | 58.88 | 236,201 | -0.77(-1.29%) |
Apr 08, 2019 | 59.95 | 60.11 | 59.52 | 59.66 | 354,682 | -0.30(-0.50%) |
Apr 05, 2019 | 59.74 | 59.99 | 59.34 | 59.95 | 218,118 | +0.46(+0.78%) |
Apr 04, 2019 | 58.91 | 59.82 | 58.91 | 59.49 | 245,959 | +0.70(+1.19%) |
Apr 03, 2019 | 59.98 | 59.98 | 58.67 | 58.79 | 144,909 | -0.16(-0.28%) |
Apr 02, 2019 | 59.12 | 59.32 | 58.75 | 58.96 | 229,336 | -0.11(-0.18%) |
Apr 01, 2019 | 58.60 | 59.27 | 58.45 | 59.07 | 357,627 | +0.96(+1.66%) |
Mar 29, 2019 | 59.36 | 59.52 | 57.99 | 58.10 | 278,958 | -0.80(-1.36%) |
Mar 28, 2019 | 58.13 | 58.93 | 57.99 | 58.90 | 136,023 | +0.77(+1.33%) |
Mar 27, 2019 | 57.30 | 58.46 | 57.24 | 58.13 | 163,757 | +0.64(+1.12%) |
Mar 26, 2019 | 56.30 | 57.52 | 56.30 | 57.49 | 178,615 | +1.50(+2.67%) |
Mar 25, 2019 | 56.17 | 56.92 | 55.55 | 55.99 | 246,117 | -0.11(-0.19%) |
Mar 22, 2019 | 57.51 | 57.98 | 55.42 | 56.10 | 362,391 | -1.95(-3.36%) |
Mar 21, 2019 | 58.38 | 58.97 | 57.99 | 58.05 | 335,035 | -0.85(-1.45%) |
Mar 20, 2019 | 60.47 | 60.77 | 58.81 | 58.90 | 410,977 | -1.62(-2.67%) |
Mar 19, 2019 | 62.14 | 62.14 | 60.40 | 60.52 | 252,077 | -1.29(-2.08%) |
Mar 18, 2019 | 61.02 | 62.04 | 60.65 | 61.81 | 344,441 | +0.95(+1.57%) |
Mar 15, 2019 | 60.20 | 61.23 | 57.67 | 60.85 | 791,685 | +0.76(+1.27%) |
Mar 14, 2019 | 59.87 | 60.24 | 59.58 | 60.09 | 201,145 | +0.28(+0.47%) |
Mar 13, 2019 | 59.96 | 60.15 | 59.46 | 59.81 | 294,622 | +0.11(+0.18%) |
Mar 12, 2019 | 60.49 | 60.64 | 59.55 | 59.70 | 255,217 | -0.76(-1.26%) |
Mar 11, 2019 | 59.62 | 60.50 | 59.23 | 60.46 | 264,822 | +1.05(+1.77%) |
Mar 08, 2019 | 59.41 | 59.85 | 59.07 | 59.41 | 251,293 | -0.38(-0.64%) |
Mar 07, 2019 | 60.29 | 60.50 | 59.52 | 59.79 | 190,610 | -0.74(-1.22%) |
Mar 06, 2019 | 62.20 | 62.28 | 60.32 | 60.53 | 195,252 | -1.53(-2.46%) |
Mar 05, 2019 | 61.90 | 62.23 | 60.99 | 62.06 | 330,609 | +0.06(+0.10%) |
Mar 04, 2019 | 62.45 | 62.98 | 61.66 | 62.00 | 235,909 | -0.54(-0.87%) |
Mar 01, 2019 | 62.47 | 62.89 | 61.86 | 62.54 | 123,118 | +0.39(+0.62%) |
Feb 28, 2019 | 62.35 | 62.51 | 62.03 | 62.15 | 158,479 | -0.17(-0.28%) |
Feb 27, 2019 | 61.58 | 62.49 | 61.58 | 62.32 | 151,331 | +0.71(+1.16%) |
Feb 26, 2019 | 61.68 | 62.09 | 61.37 | 61.61 | 192,649 | -0.33(-0.53%) |
Feb 25, 2019 | 62.74 | 62.94 | 61.77 | 61.93 | 296,295 | -0.51(-0.82%) |
Feb 22, 2019 | 62.50 | 62.83 | 61.96 | 62.45 | 175,820 | -0.07(-0.12%) |
Feb 21, 2019 | 62.70 | 62.73 | 61.98 | 62.52 | 159,568 | -0.18(-0.29%) |
Feb 20, 2019 | 62.20 | 62.73 | 61.48 | 62.70 | 198,077 | +0.49(+0.78%) |
Feb 19, 2019 | 61.08 | 62.34 | 61.03 | 62.21 | 317,457 | +0.70(+1.15%) |
Feb 15, 2019 | 59.99 | 61.53 | 59.60 | 61.51 | 834,594 | +1.91(+3.20%) |
Feb 14, 2019 | 60.22 | 60.27 | 59.56 | 59.60 | 320,417 | -0.97(-1.60%) |
Feb 13, 2019 | 60.43 | 60.96 | 60.15 | 60.57 | 242,800 | +0.28(+0.46%) |
Feb 12, 2019 | 60.27 | 60.96 | 60.00 | 60.29 | 198,837 | +0.29(+0.48%) |
Feb 11, 2019 | 59.26 | 60.04 | 59.01 | 60.00 | 200,622 | +0.80(+1.36%) |
Feb 08, 2019 | 59.21 | 59.75 | 58.94 | 59.20 | 201,839 | -0.33(-0.55%) |
Feb 07, 2019 | 59.94 | 60.54 | 58.83 | 59.52 | 485,588 | -0.28(-0.47%) |
Feb 06, 2019 | 59.38 | 60.10 | 59.05 | 59.80 | 220,236 | +0.18(+0.30%) |
Feb 05, 2019 | 59.50 | 59.87 | 59.34 | 59.62 | 239,626 | -0.05(-0.08%) |
Feb 04, 2019 | 58.81 | 60.01 | 58.62 | 59.66 | 300,687 | +1.28(+2.20%) |
Feb 01, 2019 | 58.65 | 58.85 | 57.64 | 58.38 | 342,119 | +0.25(+0.44%) |
Jan 31, 2019 | 58.20 | 59.51 | 57.27 | 58.13 | 652,624 | +0.75(+1.31%) |
Jan 30, 2019 | 58.35 | 59.94 | 56.61 | 57.38 | 1,328,774 | -4.28(-6.94%) |
Jan 29, 2019 | 61.81 | 62.34 | 61.46 | 61.66 | 214,745 | -0.15(-0.25%) |
Jan 28, 2019 | 61.27 | 62.06 | 61.12 | 61.81 | 191,550 | +0.29(+0.47%) |
Jan 25, 2019 | 61.11 | 61.69 | 60.90 | 61.53 | 129,761 | +0.76(+1.25%) |
Jan 24, 2019 | 60.79 | 61.44 | 59.94 | 60.77 | 160,240 | -0.20(-0.33%) |
Jan 23, 2019 | 61.37 | 61.65 | 60.54 | 60.97 | 215,505 | -0.01(-0.01%) |
Jan 22, 2019 | 60.99 | 61.58 | 60.65 | 60.97 | 176,779 | -0.35(-0.57%) |
Jan 18, 2019 | 60.82 | 61.66 | 60.30 | 61.33 | 205,603 | +0.60(+0.98%) |
Jan 17, 2019 | 60.06 | 60.99 | 60.03 | 60.73 | 275,004 | +0.41(+0.67%) |
Jan 16, 2019 | 59.17 | 60.45 | 58.87 | 60.32 | 181,704 | +1.54(+2.61%) |
Jan 15, 2019 | 58.06 | 58.86 | 57.47 | 58.79 | 198,073 | +0.55(+0.95%) |
Jan 14, 2019 | 57.56 | 58.72 | 57.56 | 58.24 | 225,892 | +0.42(+0.72%) |
Jan 11, 2019 | 57.22 | 58.00 | 56.66 | 57.82 | 155,780 | +0.19(+0.33%) |
Jan 10, 2019 | 56.77 | 57.84 | 56.72 | 57.63 | 203,123 | -0.15(-0.27%) |
Jan 09, 2019 | 57.80 | 58.34 | 56.97 | 57.79 | 233,194 | +0.07(+0.13%) |
Jan 08, 2019 | 57.67 | 57.98 | 56.49 | 57.71 | 226,581 | +0.42(+0.74%) |
Jan 07, 2019 | 56.55 | 58.08 | 56.54 | 57.29 | 200,238 | +0.26(+0.46%) |
Jan 04, 2019 | 56.36 | 57.44 | 55.75 | 57.03 | 213,132 | +1.63(+2.93%) |
Jan 03, 2019 | 55.68 | 56.45 | 55.17 | 55.40 | 239,515 | -0.51(-0.92%) |
Jan 02, 2019 | 54.37 | 55.94 | 54.08 | 55.92 | 370,511 | +0.85(+1.54%) |
Dec 31, 2018 | 54.81 | 55.33 | 54.15 | 55.07 | 227,083 | +0.34(+0.63%) |
Dec 28, 2018 | 54.48 | 55.56 | 54.26 | 54.72 | 180,692 | +0.24(+0.45%) |
Dec 27, 2018 | 53.93 | 54.56 | 52.89 | 54.48 | 212,424 | -0.35(-0.64%) |
Dec 26, 2018 | 52.72 | 54.92 | 52.29 | 54.83 | 269,541 | +2.19(+4.17%) |
Dec 24, 2018 | 53.31 | 53.91 | 52.63 | 52.64 | 144,155 | -0.96(-1.79%) |
Dec 21, 2018 | 54.11 | 54.88 | 53.31 | 53.60 | 1,304,704 | -0.38(-0.70%) |
Dec 20, 2018 | 53.78 | 54.44 | 53.32 | 53.97 | 215,254 | +0.16(+0.30%) |
Dec 19, 2018 | 55.89 | 56.46 | 53.51 | 53.81 | 340,426 | -1.24(-2.25%) |
Dec 18, 2018 | 56.17 | 56.53 | 54.75 | 55.05 | 482,897 | -0.65(-1.17%) |
Dec 17, 2018 | 55.58 | 57.41 | 54.75 | 55.70 | 356,631 | +0.03(+0.05%) |
Dec 14, 2018 | 55.70 | 56.72 | 55.32 | 55.67 | 224,868 | -0.46(-0.82%) |
Dec 13, 2018 | 57.10 | 57.52 | 56.07 | 56.13 | 228,305 | -1.21(-2.11%) |
Dec 12, 2018 | 56.52 | 58.35 | 55.97 | 57.34 | 368,069 | +1.20(+2.14%) |
Dec 11, 2018 | 57.15 | 57.80 | 55.66 | 56.14 | 403,458 | -0.49(-0.86%) |
Dec 10, 2018 | 57.59 | 57.86 | 56.28 | 56.63 | 455,656 | -1.13(-1.95%) |
Dec 07, 2018 | 57.46 | 59.09 | 57.42 | 57.76 | 448,741 | +0.23(+0.39%) |
Dec 06, 2018 | 56.90 | 57.62 | 54.41 | 57.53 | 339,810 | -0.08(-0.14%) |
Dec 04, 2018 | 60.34 | 60.76 | 57.48 | 57.61 | 436,393 | -2.87(-4.74%) |
Dec 03, 2018 | 61.29 | 61.91 | 59.57 | 60.48 | 198,869 | -0.35(-0.58%) |
Nov 30, 2018 | 59.62 | 60.93 | 59.30 | 60.83 | 235,049 | +1.09(+1.82%) |
Nov 29, 2018 | 59.38 | 60.42 | 58.55 | 59.74 | 155,948 | +0.01(+0.02%) |
Nov 28, 2018 | 58.98 | 59.92 | 58.01 | 59.74 | 148,389 | +0.92(+1.56%) |
Nov 27, 2018 | 58.91 | 58.97 | 58.28 | 58.82 | 192,387 | -0.34(-0.58%) |
Nov 26, 2018 | 58.54 | 59.80 | 58.54 | 59.16 | 219,270 | +1.17(+2.02%) |
Nov 23, 2018 | 57.82 | 58.54 | 56.86 | 57.99 | 66,298 | -0.22(-0.39%) |
Nov 21, 2018 | 58.22 | 58.22 | 58.22 | 0 | +0.17(+0.29%) | |
Nov 20, 2018 | 58.14 | 58.88 | 57.73 | 58.05 | 186,856 | -0.45(-0.77%) |
Nov 19, 2018 | 58.71 | 59.54 | 58.05 | 58.50 | 147,836 | -0.22(-0.38%) |
Nov 16, 2018 | 58.47 | 58.90 | 57.56 | 58.72 | 134,043 | -0.16(-0.27%) |
Nov 15, 2018 | 57.11 | 58.97 | 57.11 | 58.88 | 171,873 | +1.46(+2.54%) |
Nov 14, 2018 | 58.90 | 59.21 | 56.63 | 57.43 | 253,733 | -1.11(-1.90%) |
Nov 13, 2018 | 58.40 | 59.71 | 57.94 | 58.54 | 225,323 | +0.25(+0.43%) |
Nov 12, 2018 | 58.68 | 59.33 | 58.20 | 58.29 | 161,811 | -0.53(-0.90%) |
Nov 09, 2018 | 59.35 | 59.84 | 58.40 | 58.82 | 115,911 | -0.67(-1.12%) |
Nov 08, 2018 | 58.68 | 59.79 | 58.53 | 59.48 | 134,205 | +0.51(+0.87%) |
Nov 07, 2018 | 58.68 | 59.45 | 57.79 | 58.97 | 192,555 | +0.37(+0.63%) |
Nov 06, 2018 | 58.01 | 58.84 | 57.72 | 58.60 | 151,687 | +0.33(+0.57%) |
Nov 05, 2018 | 58.38 | 59.03 | 57.65 | 58.27 | 219,380 | +0.18(+0.31%) |
Nov 02, 2018 | 58.26 | 58.61 | 57.43 | 58.09 | 193,779 | +0.13(+0.22%) |
Nov 01, 2018 | 57.69 | 58.31 | 57.16 | 57.96 | 370,928 | +0.57(+0.99%) |
Oct 31, 2018 | 57.26 | 58.59 | 56.98 | 57.40 | 561,762 | +0.82(+1.45%) |
Oct 30, 2018 | 56.24 | 56.82 | 55.73 | 56.58 | 347,298 | +0.67(+1.21%) |
Oct 29, 2018 | 54.88 | 56.72 | 54.88 | 55.91 | 381,771 | +1.45(+2.66%) |
Oct 26, 2018 | 53.82 | 54.84 | 53.20 | 54.46 | 411,141 | -0.65(-1.17%) |
Oct 25, 2018 | 54.21 | 55.97 | 53.42 | 55.11 | 541,626 | +0.85(+1.57%) |
Oct 24, 2018 | 51.68 | 55.47 | 51.24 | 54.25 | 991,867 | -1.84(-3.29%) |
Oct 23, 2018 | 56.49 | 57.77 | 55.98 | 56.10 | 655,941 | -1.18(-2.06%) |
Oct 22, 2018 | 59.53 | 59.83 | 57.02 | 57.27 | 506,580 | -2.28(-3.83%) |
Oct 19, 2018 | 59.46 | 60.37 | 59.26 | 59.56 | 161,520 | -0.21(-0.35%) |
Oct 18, 2018 | 60.29 | 60.66 | 59.39 | 59.76 | 176,094 | -0.78(-1.29%) |
Oct 17, 2018 | 60.05 | 61.23 | 59.42 | 60.54 | 139,225 | +0.32(+0.54%) |
Oct 16, 2018 | 60.21 | 60.49 | 59.21 | 60.22 | 251,941 | +0.27(+0.45%) |
Oct 15, 2018 | 59.62 | 60.50 | 59.45 | 59.95 | 375,402 | +0.09(+0.15%) |
Oct 12, 2018 | 62.11 | 62.11 | 58.30 | 59.86 | 423,712 | -1.44(-2.35%) |
Oct 11, 2018 | 63.57 | 63.64 | 61.24 | 61.30 | 330,241 | -2.46(-3.86%) |
Oct 10, 2018 | 65.35 | 65.75 | 63.67 | 63.76 | 232,980 | -1.38(-2.11%) |
Oct 09, 2018 | 64.94 | 65.53 | 64.69 | 65.14 | 136,640 | +0.03(+0.04%) |
Oct 08, 2018 | 64.54 | 65.36 | 63.88 | 65.11 | 119,266 | +0.53(+0.82%) |
Oct 05, 2018 | 65.07 | 65.48 | 64.20 | 64.58 | 233,603 | -0.19(-0.29%) |
Oct 04, 2018 | 64.93 | 65.35 | 64.19 | 64.77 | 335,332 | -0.45(-0.69%) |
Oct 03, 2018 | 63.64 | 65.45 | 63.47 | 65.22 | 292,977 | +1.80(+2.83%) |
Oct 02, 2018 | 62.24 | 63.48 | 61.27 | 63.42 | 338,061 | +0.38(+0.60%) |
Oct 01, 2018 | 64.03 | 64.24 | 62.82 | 63.04 | 217,917 | -0.69(-1.09%) |
Sep 28, 2018 | 63.15 | 63.94 | 63.07 | 63.74 | 199,119 | +0.33(+0.52%) |
Sep 27, 2018 | 64.32 | 64.38 | 63.25 | 63.40 | 209,299 | -0.88(-1.37%) |
Sep 26, 2018 | 65.34 | 65.61 | 64.04 | 64.28 | 389,700 | -1.07(-1.64%) |
Sep 25, 2018 | 65.52 | 65.70 | 65.24 | 65.35 | 195,325 | +0.00(+0.00%) |
Sep 24, 2018 | 65.76 | 65.88 | 64.88 | 65.35 | 218,360 | -0.56(-0.85%) |
Sep 21, 2018 | 66.53 | 66.59 | 65.53 | 65.91 | 562,205 | -0.57(-0.85%) |
Sep 20, 2018 | 66.40 | 67.05 | 66.29 | 66.48 | 211,848 | +0.01(+0.01%) |
Sep 19, 2018 | 65.19 | 66.62 | 65.19 | 66.47 | 152,356 | +1.18(+1.80%) |
Sep 18, 2018 | 65.74 | 65.76 | 65.03 | 65.29 | 167,544 | -0.12(-0.18%) |
Sep 17, 2018 | 67.04 | 67.17 | 65.11 | 65.41 | 228,454 | -1.66(-2.48%) |
Sep 14, 2018 | 66.20 | 67.38 | 66.20 | 67.07 | 249,399 | +1.01(+1.52%) |
Sep 13, 2018 | 66.65 | 67.05 | 65.88 | 66.06 | 159,596 | -0.46(-0.69%) |
Sep 12, 2018 | 67.48 | 67.48 | 66.42 | 66.52 | 179,003 | -1.02(-1.50%) |
Sep 11, 2018 | 67.86 | 68.50 | 67.44 | 67.54 | 136,821 | -0.50(-0.74%) |
Sep 10, 2018 | 68.20 | 68.66 | 67.93 | 68.04 | 275,631 | +0.20(+0.29%) |
Sep 07, 2018 | 68.47 | 68.47 | 67.39 | 67.84 | 131,930 | +0.08(+0.12%) |
Sep 06, 2018 | 67.92 | 68.21 | 67.58 | 67.76 | 205,375 | -0.20(-0.29%) |
Sep 05, 2018 | 67.70 | 68.34 | 67.70 | 67.96 | 134,653 | +0.27(+0.40%) |
Sep 04, 2018 | 67.15 | 67.92 | 66.65 | 67.69 | 139,079 | +0.31(+0.47%) |
Aug 31, 2018 | 67.38 | 67.38 | 67.38 | 0 | +0.46(+0.68%) | |
Aug 30, 2018 | 66.73 | 67.20 | 66.50 | 66.92 | 199,501 | +0.14(+0.21%) |
Aug 29, 2018 | 67.13 | 67.13 | 66.40 | 66.78 | 248,841 | -0.21(-0.32%) |
Aug 28, 2018 | 67.39 | 67.40 | 66.77 | 66.99 | 107,978 | -0.17(-0.25%) |
Aug 27, 2018 | 67.95 | 68.11 | 67.10 | 67.16 | 113,231 | -0.50(-0.74%) |
Aug 24, 2018 | 68.29 | 68.36 | 67.50 | 67.67 | 147,066 | -0.43(-0.63%) |
Aug 23, 2018 | 68.40 | 68.40 | 67.64 | 68.09 | 149,565 | -0.30(-0.43%) |
Aug 22, 2018 | 68.83 | 68.85 | 68.26 | 68.39 | 103,711 | -0.69(-1.00%) |
Aug 21, 2018 | 68.53 | 69.34 | 68.25 | 69.08 | 204,281 | +0.57(+0.84%) |
Aug 20, 2018 | 68.06 | 68.71 | 67.67 | 68.51 | 181,130 | +0.41(+0.60%) |
Aug 17, 2018 | 67.07 | 68.27 | 66.91 | 68.09 | 365,265 | +1.00(+1.49%) |
Aug 16, 2018 | 66.81 | 67.56 | 66.81 | 67.09 | 231,298 | +0.35(+0.52%) |
Aug 15, 2018 | 67.24 | 68.06 | 66.58 | 66.74 | 184,208 | -0.72(-1.06%) |
Aug 14, 2018 | 66.69 | 67.79 | 66.63 | 67.46 | 172,194 | +0.93(+1.40%) |
Aug 13, 2018 | 66.78 | 67.35 | 66.43 | 66.53 | 250,995 | -0.24(-0.36%) |
Aug 10, 2018 | 66.51 | 67.26 | 66.26 | 66.77 | 130,539 | -0.13(-0.19%) |
Aug 09, 2018 | 67.05 | 67.25 | 66.71 | 66.89 | 136,541 | -0.11(-0.16%) |
Aug 08, 2018 | 66.29 | 67.20 | 65.91 | 67.00 | 172,357 | +0.47(+0.70%) |
Aug 07, 2018 | 66.51 | 67.14 | 66.47 | 66.54 | 210,938 | +0.05(+0.08%) |
Aug 06, 2018 | 66.29 | 66.74 | 65.79 | 66.48 | 154,496 | +0.23(+0.35%) |
Aug 03, 2018 | 66.88 | 67.24 | 65.62 | 66.25 | 277,717 | -0.39(-0.58%) |
Aug 02, 2018 | 65.03 | 66.82 | 64.92 | 66.64 | 332,568 | +1.27(+1.95%) |
Aug 01, 2018 | 64.66 | 65.56 | 64.61 | 65.36 | 317,060 | +0.99(+1.53%) |
Jul 31, 2018 | 64.07 | 64.51 | 63.12 | 64.38 | 356,735 | +0.56(+0.87%) |
Jul 30, 2018 | 64.32 | 64.94 | 63.80 | 63.82 | 209,250 | -0.64(-0.99%) |
Jul 27, 2018 | 65.93 | 66.58 | 64.25 | 64.46 | 290,782 | -1.60(-2.43%) |
Jul 26, 2018 | 65.70 | 66.65 | 64.29 | 66.06 | 563,864 | -0.20(-0.30%) |
Jul 25, 2018 | 64.49 | 68.11 | 64.48 | 66.26 | 1,466,576 | -5.18(-7.25%) |
Jul 24, 2018 | 71.56 | 71.99 | 70.98 | 71.44 | 261,125 | +0.11(+0.15%) |
Jul 23, 2018 | 71.62 | 70.10 | 71.33 | 251,139 | +1.23(+1.75%) | |
Jul 20, 2018 | 70.44 | 69.21 | 70.10 | 198,743 | +0.56(+0.81%) | |
Jul 19, 2018 | 69.38 | 69.80 | 68.95 | 69.54 | 227,024 | +0.02(+0.03%) |
Jul 18, 2018 | 68.84 | 69.72 | 68.69 | 69.52 | 124,406 | +0.78(+1.13%) |
Jul 17, 2018 | 69.04 | 69.48 | 68.65 | 68.74 | 187,344 | -0.26(-0.38%) |
Jul 16, 2018 | 68.38 | 69.01 | 68.38 | 69.00 | 210,407 | +0.81(+1.20%) |
Jul 13, 2018 | 69.08 | 68.00 | 68.18 | 283,947 | -1.07(-1.55%) | |
Jul 12, 2018 | 69.95 | 69.95 | 68.64 | 69.26 | 164,176 | -0.31(-0.45%) |
Jul 11, 2018 | 69.36 | 70.10 | 69.19 | 69.57 | 162,030 | -0.13(-0.19%) |
Jul 10, 2018 | 71.02 | 71.02 | 69.21 | 69.71 | 126,989 | -1.02(-1.44%) |
Jul 09, 2018 | 69.96 | 70.91 | 69.96 | 70.73 | 203,314 | +1.09(+1.57%) |
Jul 06, 2018 | 69.05 | 69.83 | 68.88 | 69.64 | 236,765 | +0.59(+0.86%) |
Jul 05, 2018 | 69.05 | 69.09 | 68.46 | 69.04 | 291,709 | +0.13(+0.18%) |
Jul 03, 2018 | 68.92 | 68.92 | 68.92 | 0 | -0.17(-0.25%) |