Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 81.80 | 82.68 | 80.09 | 80.74 | 257,552 | -1.34(-1.63%) |
Jul 30, 2019 | 84.16 | 84.41 | 81.32 | 82.08 | 312,650 | -3.26(-3.82%) |
Jul 29, 2019 | 83.85 | 86.40 | 83.38 | 85.34 | 347,215 | +1.94(+2.33%) |
Jul 26, 2019 | 84.04 | 85.53 | 83.21 | 83.39 | 311,443 | -0.31(-0.37%) |
Jul 25, 2019 | 84.87 | 85.17 | 83.03 | 83.70 | 304,373 | -0.91(-1.08%) |
Jul 24, 2019 | 82.26 | 84.87 | 80.97 | 84.62 | 264,357 | +2.18(+2.65%) |
Jul 23, 2019 | 80.98 | 83.36 | 80.85 | 82.43 | 215,941 | +2.29(+2.86%) |
Jul 22, 2019 | 80.60 | 81.58 | 80.01 | 80.14 | 147,817 | +0.00(+0.00%) |
Jul 19, 2019 | 79.35 | 81.05 | 79.35 | 80.14 | 126,137 | +0.73(+0.92%) |
Jul 18, 2019 | 79.57 | 80.24 | 78.94 | 79.41 | 153,856 | -0.32(-0.40%) |
Jul 17, 2019 | 79.32 | 80.16 | 78.86 | 79.73 | 162,076 | +0.57(+0.72%) |
Jul 16, 2019 | 78.08 | 79.53 | 77.20 | 79.16 | 127,584 | +0.63(+0.81%) |
Jul 15, 2019 | 78.68 | 78.78 | 76.96 | 78.53 | 182,546 | +0.11(+0.13%) |
Jul 12, 2019 | 77.64 | 79.71 | 77.64 | 78.42 | 201,320 | +0.99(+1.28%) |
Jul 11, 2019 | 77.36 | 78.43 | 76.94 | 77.43 | 248,391 | +0.28(+0.36%) |
Jul 10, 2019 | 78.59 | 78.99 | 77.11 | 77.15 | 138,791 | -0.91(-1.17%) |
Jul 09, 2019 | 77.75 | 78.61 | 76.90 | 78.07 | 153,368 | +0.79(+1.02%) |
Jul 08, 2019 | 78.09 | 78.86 | 76.97 | 77.28 | 100,480 | -1.11(-1.41%) |
Jul 05, 2019 | 78.64 | 80.21 | 78.02 | 78.38 | 88,597 | -0.78(-0.98%) |
Jul 03, 2019 | 78.78 | 79.82 | 77.66 | 79.16 | 71,023 | +0.57(+0.72%) |
Jul 02, 2019 | 79.21 | 79.35 | 77.63 | 78.60 | 122,623 | -0.78(-0.98%) |
Jul 01, 2019 | 80.20 | 81.12 | 78.79 | 79.37 | 224,946 | +0.63(+0.79%) |
Jun 28, 2019 | 77.24 | 79.23 | 77.01 | 78.75 | 513,387 | +1.59(+2.06%) |
Jun 27, 2019 | 74.44 | 77.28 | 74.44 | 77.16 | 154,534 | +3.00(+4.05%) |
Jun 26, 2019 | 73.09 | 75.00 | 72.86 | 74.16 | 198,517 | +1.15(+1.58%) |
Jun 25, 2019 | 73.77 | 74.65 | 72.26 | 73.01 | 138,230 | -0.76(-1.03%) |
Jun 24, 2019 | 74.99 | 75.11 | 73.73 | 73.77 | 106,548 | -0.93(-1.25%) |
Jun 21, 2019 | 75.39 | 76.16 | 74.52 | 74.70 | 358,030 | -0.78(-1.03%) |
Jun 20, 2019 | 76.02 | 76.04 | 74.50 | 75.48 | 151,404 | +0.28(+0.37%) |
Jun 19, 2019 | 75.30 | 75.71 | 73.66 | 75.20 | 150,661 | -0.17(-0.23%) |
Jun 18, 2019 | 75.49 | 76.84 | 75.02 | 75.37 | 167,520 | +0.12(+0.17%) |
Jun 17, 2019 | 74.70 | 76.30 | 74.69 | 75.25 | 100,026 | +0.88(+1.18%) |
Jun 14, 2019 | 74.77 | 75.83 | 74.12 | 74.37 | 134,872 | -0.44(-0.59%) |
Jun 13, 2019 | 74.97 | 75.19 | 73.29 | 74.82 | 120,734 | +0.17(+0.23%) |
Jun 12, 2019 | 74.47 | 74.67 | 72.28 | 74.64 | 121,112 | +0.38(+0.52%) |
Jun 11, 2019 | 74.20 | 75.94 | 74.01 | 74.26 | 164,333 | +0.76(+1.03%) |
Jun 10, 2019 | 72.23 | 73.63 | 72.23 | 73.50 | 136,733 | +1.16(+1.61%) |
Jun 07, 2019 | 73.53 | 74.17 | 72.26 | 72.34 | 201,320 | -0.80(-1.09%) |
Jun 06, 2019 | 72.46 | 73.47 | 71.32 | 73.13 | 176,725 | +0.67(+0.93%) |
Jun 05, 2019 | 75.54 | 75.91 | 72.05 | 72.46 | 210,318 | -3.28(-4.33%) |
Jun 04, 2019 | 73.37 | 76.03 | 72.97 | 75.74 | 130,752 | +3.11(+4.28%) |
Jun 03, 2019 | 69.70 | 73.31 | 69.70 | 72.63 | 136,922 | +3.21(+4.63%) |
May 31, 2019 | 70.27 | 70.75 | 67.15 | 69.42 | 279,831 | -2.97(-4.10%) |
May 30, 2019 | 71.56 | 72.46 | 71.47 | 72.39 | 167,822 | +1.00(+1.40%) |
May 29, 2019 | 71.82 | 71.88 | 69.37 | 71.40 | 138,190 | -1.18(-1.62%) |
May 28, 2019 | 73.36 | 74.47 | 72.50 | 72.58 | 155,173 | -0.72(-0.98%) |
May 24, 2019 | 73.04 | 74.07 | 72.61 | 73.29 | 108,938 | +0.84(+1.16%) |
May 23, 2019 | 72.32 | 72.89 | 71.11 | 72.45 | 130,360 | -0.35(-0.49%) |
May 22, 2019 | 73.49 | 74.44 | 72.12 | 72.81 | 125,822 | -1.34(-1.81%) |
May 21, 2019 | 72.72 | 74.16 | 72.10 | 74.15 | 114,248 | +1.95(+2.69%) |
May 20, 2019 | 72.62 | 73.22 | 71.50 | 72.20 | 194,551 | -1.21(-1.64%) |
May 17, 2019 | 73.90 | 74.48 | 73.29 | 73.41 | 93,390 | -1.08(-1.45%) |
May 16, 2019 | 74.16 | 74.88 | 73.51 | 74.49 | 137,221 | +0.53(+0.71%) |
May 15, 2019 | 73.04 | 74.31 | 72.36 | 73.96 | 140,087 | +0.43(+0.59%) |
May 14, 2019 | 72.91 | 73.77 | 71.76 | 73.53 | 189,762 | +0.94(+1.29%) |
May 13, 2019 | 73.65 | 74.04 | 71.33 | 72.59 | 146,120 | -2.14(-2.86%) |
May 10, 2019 | 74.52 | 75.15 | 73.12 | 74.73 | 121,146 | +0.11(+0.14%) |
May 09, 2019 | 74.47 | 75.07 | 73.15 | 74.63 | 153,583 | -0.65(-0.87%) |
May 08, 2019 | 75.90 | 76.50 | 75.17 | 75.28 | 109,326 | -0.81(-1.06%) |
May 07, 2019 | 76.03 | 76.75 | 75.22 | 76.08 | 217,494 | -0.46(-0.60%) |
May 06, 2019 | 74.27 | 78.25 | 73.21 | 76.54 | 226,427 | +1.78(+2.38%) |
May 03, 2019 | 73.94 | 75.22 | 73.67 | 74.76 | 127,512 | +1.12(+1.52%) |
May 02, 2019 | 74.32 | 74.53 | 73.02 | 73.64 | 104,318 | -0.60(-0.81%) |
May 01, 2019 | 75.49 | 76.06 | 73.92 | 74.24 | 206,651 | -0.81(-1.07%) |
Apr 30, 2019 | 74.88 | 75.24 | 73.57 | 75.05 | 202,502 | +0.40(+0.54%) |
Apr 29, 2019 | 76.00 | 76.11 | 74.04 | 74.65 | 201,260 | -1.49(-1.96%) |
Apr 26, 2019 | 72.86 | 76.42 | 72.26 | 76.14 | 282,258 | +3.01(+4.11%) |
Apr 25, 2019 | 71.98 | 74.27 | 69.08 | 73.13 | 263,957 | +1.58(+2.21%) |
Apr 24, 2019 | 69.81 | 72.35 | 69.54 | 71.55 | 273,499 | +2.00(+2.88%) |
Apr 23, 2019 | 67.21 | 69.85 | 66.39 | 69.55 | 224,946 | +2.58(+3.85%) |
Apr 22, 2019 | 68.99 | 69.21 | 66.38 | 66.97 | 145,313 | -2.18(-3.16%) |
Apr 18, 2019 | 68.88 | 69.37 | 68.23 | 69.15 | 88,590 | +0.07(+0.10%) |
Apr 17, 2019 | 69.21 | 70.15 | 68.21 | 69.09 | 175,202 | -0.07(-0.10%) |
Apr 16, 2019 | 67.16 | 69.26 | 66.98 | 69.15 | 183,235 | +2.60(+3.90%) |
Apr 15, 2019 | 67.55 | 67.66 | 66.41 | 66.56 | 113,727 | -1.00(-1.48%) |
Apr 12, 2019 | 67.08 | 68.48 | 66.85 | 67.55 | 186,050 | +0.98(+1.47%) |
Apr 11, 2019 | 66.60 | 67.17 | 66.01 | 66.58 | 155,557 | +0.03(+0.04%) |
Apr 10, 2019 | 66.03 | 66.83 | 64.99 | 66.55 | 116,431 | +1.05(+1.61%) |
Apr 09, 2019 | 65.72 | 66.11 | 65.12 | 65.49 | 123,848 | -0.42(-0.64%) |
Apr 08, 2019 | 64.63 | 66.44 | 64.63 | 65.91 | 97,153 | +1.07(+1.66%) |
Apr 05, 2019 | 66.22 | 66.58 | 64.45 | 64.84 | 203,998 | -1.27(-1.93%) |
Apr 04, 2019 | 64.84 | 66.94 | 64.62 | 66.12 | 123,503 | +1.21(+1.86%) |
Apr 03, 2019 | 63.39 | 66.00 | 63.39 | 64.91 | 253,247 | +1.98(+3.15%) |
Apr 02, 2019 | 63.63 | 63.63 | 61.93 | 62.92 | 170,543 | -0.80(-1.26%) |
Apr 01, 2019 | 62.60 | 64.21 | 62.39 | 63.73 | 164,569 | +1.73(+2.78%) |
Mar 29, 2019 | 61.91 | 63.06 | 61.62 | 62.00 | 164,242 | +0.36(+0.59%) |
Mar 28, 2019 | 61.33 | 62.47 | 61.01 | 61.64 | 266,066 | +0.53(+0.86%) |
Mar 27, 2019 | 59.67 | 61.45 | 59.04 | 61.11 | 125,325 | +1.68(+2.82%) |
Mar 26, 2019 | 59.24 | 60.17 | 58.87 | 59.44 | 137,417 | +0.50(+0.85%) |
Mar 25, 2019 | 57.91 | 59.40 | 57.43 | 58.94 | 137,481 | +1.11(+1.92%) |
Mar 22, 2019 | 60.05 | 60.05 | 57.76 | 57.83 | 158,711 | -2.56(-4.24%) |
Mar 21, 2019 | 58.91 | 60.52 | 58.91 | 60.39 | 154,498 | +1.37(+2.32%) |
Mar 20, 2019 | 59.25 | 60.36 | 58.54 | 59.01 | 146,322 | -0.24(-0.40%) |
Mar 19, 2019 | 60.18 | 60.48 | 59.04 | 59.25 | 101,151 | -0.44(-0.74%) |
Mar 18, 2019 | 58.88 | 60.01 | 58.59 | 59.70 | 158,458 | +0.84(+1.43%) |
Mar 15, 2019 | 59.11 | 59.88 | 58.59 | 58.85 | 469,144 | +0.09(+0.15%) |
Mar 14, 2019 | 59.16 | 59.43 | 58.75 | 58.77 | 117,755 | -0.65(-1.10%) |
Mar 13, 2019 | 59.02 | 59.95 | 59.02 | 59.42 | 208,840 | +0.49(+0.83%) |
Mar 12, 2019 | 58.95 | 59.39 | 58.64 | 58.93 | 96,599 | +0.11(+0.18%) |
Mar 11, 2019 | 58.09 | 59.49 | 57.81 | 58.82 | 169,401 | +0.80(+1.37%) |
Mar 08, 2019 | 57.91 | 58.33 | 57.28 | 58.03 | 123,025 | -0.20(-0.35%) |
Mar 07, 2019 | 59.07 | 59.43 | 57.66 | 58.23 | 158,945 | -1.12(-1.89%) |
Mar 06, 2019 | 60.91 | 60.95 | 59.34 | 59.35 | 170,083 | -1.52(-2.50%) |
Mar 05, 2019 | 59.85 | 60.89 | 59.02 | 60.87 | 211,380 | +1.11(+1.86%) |
Mar 04, 2019 | 61.50 | 61.65 | 59.54 | 59.76 | 201,367 | +0.24(+0.40%) |
Mar 01, 2019 | 60.05 | 61.12 | 58.87 | 59.52 | 108,207 | -0.07(-0.11%) |
Feb 28, 2019 | 59.80 | 60.39 | 58.83 | 59.59 | 137,037 | -0.22(-0.37%) |
Feb 27, 2019 | 59.91 | 61.17 | 59.68 | 59.81 | 146,581 | -0.18(-0.30%) |
Feb 26, 2019 | 59.88 | 60.44 | 59.20 | 59.99 | 98,800 | -0.03(-0.05%) |
Feb 25, 2019 | 60.26 | 61.44 | 59.80 | 60.02 | 137,506 | -0.12(-0.21%) |
Feb 22, 2019 | 59.34 | 60.65 | 59.06 | 60.14 | 136,320 | +0.92(+1.55%) |
Feb 21, 2019 | 62.11 | 62.11 | 58.87 | 59.23 | 214,702 | -1.53(-2.51%) |
Feb 20, 2019 | 58.87 | 61.10 | 58.87 | 60.75 | 170,065 | +2.00(+3.41%) |
Feb 19, 2019 | 58.63 | 59.42 | 58.08 | 58.75 | 161,009 | -0.20(-0.34%) |
Feb 15, 2019 | 57.21 | 59.03 | 56.85 | 58.95 | 130,767 | +2.21(+3.90%) |
Feb 14, 2019 | 56.77 | 57.64 | 55.89 | 56.74 | 191,737 | -0.21(-0.37%) |
Feb 13, 2019 | 57.56 | 57.75 | 55.84 | 56.95 | 209,148 | -0.11(-0.20%) |
Feb 12, 2019 | 55.23 | 57.09 | 55.13 | 57.06 | 149,210 | +1.95(+3.53%) |
Feb 11, 2019 | 54.26 | 55.18 | 53.42 | 55.11 | 98,318 | +0.91(+1.67%) |
Feb 08, 2019 | 55.17 | 55.71 | 53.92 | 54.21 | 158,429 | -1.03(-1.87%) |
Feb 07, 2019 | 58.45 | 58.45 | 54.69 | 55.24 | 180,854 | -3.46(-5.90%) |
Feb 06, 2019 | 59.90 | 60.18 | 58.06 | 58.70 | 207,032 | -0.80(-1.35%) |
Feb 05, 2019 | 57.77 | 60.05 | 56.10 | 59.50 | 311,138 | +0.44(+0.74%) |
Feb 04, 2019 | 57.84 | 59.16 | 57.20 | 59.07 | 185,513 | +0.94(+1.61%) |
Feb 01, 2019 | 58.26 | 58.65 | 57.58 | 58.13 | 251,266 | -0.11(-0.20%) |
Jan 31, 2019 | 58.24 | 59.04 | 57.63 | 58.24 | 164,687 | +0.02(+0.03%) |
Jan 30, 2019 | 57.84 | 58.55 | 57.28 | 58.23 | 119,790 | +0.74(+1.30%) |
Jan 29, 2019 | 58.51 | 58.51 | 57.43 | 57.48 | 104,216 | -0.73(-1.26%) |
Jan 28, 2019 | 57.22 | 58.39 | 56.96 | 58.22 | 74,668 | +0.59(+1.03%) |
Jan 25, 2019 | 57.72 | 59.02 | 57.33 | 57.62 | 179,595 | +0.32(+0.57%) |
Jan 24, 2019 | 57.17 | 57.82 | 56.71 | 57.30 | 74,955 | +0.21(+0.37%) |
Jan 23, 2019 | 58.55 | 58.60 | 56.52 | 57.09 | 140,154 | -1.32(-2.26%) |
Jan 22, 2019 | 58.22 | 58.63 | 57.30 | 58.41 | 169,218 | -0.17(-0.29%) |
Jan 18, 2019 | 57.93 | 58.71 | 57.53 | 58.58 | 141,350 | +0.90(+1.56%) |
Jan 17, 2019 | 57.16 | 58.05 | 57.02 | 57.68 | 113,156 | +0.36(+0.63%) |
Jan 16, 2019 | 56.46 | 57.35 | 56.15 | 57.32 | 143,505 | +0.72(+1.26%) |
Jan 15, 2019 | 56.34 | 56.61 | 54.93 | 56.60 | 139,700 | +0.33(+0.59%) |
Jan 14, 2019 | 56.62 | 57.49 | 55.92 | 56.27 | 208,883 | -0.92(-1.60%) |
Jan 11, 2019 | 56.24 | 57.30 | 55.78 | 57.19 | 150,152 | +0.95(+1.70%) |
Jan 10, 2019 | 56.53 | 56.79 | 54.88 | 56.23 | 176,351 | -0.75(-1.32%) |
Jan 09, 2019 | 55.98 | 57.35 | 55.84 | 56.99 | 223,177 | +1.70(+3.07%) |
Jan 08, 2019 | 54.56 | 55.68 | 53.08 | 55.29 | 269,999 | +0.67(+1.22%) |
Jan 07, 2019 | 53.09 | 55.17 | 51.99 | 54.62 | 185,973 | +1.70(+3.21%) |
Jan 04, 2019 | 51.86 | 53.30 | 51.55 | 52.92 | 173,832 | +1.67(+3.26%) |
Jan 03, 2019 | 51.47 | 52.16 | 50.20 | 51.25 | 150,131 | -0.53(-1.03%) |
Jan 02, 2019 | 49.84 | 51.94 | 49.84 | 51.78 | 218,832 | +1.47(+2.92%) |
Dec 31, 2018 | 50.11 | 50.54 | 48.76 | 50.31 | 161,782 | +0.46(+0.92%) |
Dec 28, 2018 | 49.46 | 50.60 | 48.80 | 49.86 | 172,680 | +0.47(+0.95%) |
Dec 27, 2018 | 48.45 | 49.39 | 47.48 | 49.39 | 183,055 | +0.51(+1.03%) |
Dec 26, 2018 | 47.08 | 48.90 | 46.47 | 48.88 | 159,270 | +1.80(+3.83%) |
Dec 24, 2018 | 47.51 | 47.83 | 46.55 | 47.08 | 108,449 | -0.37(-0.78%) |
Dec 21, 2018 | 48.41 | 50.76 | 47.11 | 47.45 | 515,840 | -0.95(-1.97%) |
Dec 20, 2018 | 47.92 | 48.88 | 47.58 | 48.41 | 215,688 | +0.48(+1.00%) |
Dec 19, 2018 | 48.68 | 50.41 | 47.62 | 47.93 | 247,303 | -0.74(-1.53%) |
Dec 18, 2018 | 49.04 | 50.30 | 48.62 | 48.67 | 278,146 | -0.40(-0.82%) |
Dec 17, 2018 | 48.37 | 50.30 | 48.11 | 49.07 | 303,085 | +0.75(+1.56%) |
Dec 14, 2018 | 47.47 | 48.85 | 47.47 | 48.32 | 228,004 | +0.54(+1.14%) |
Dec 13, 2018 | 48.17 | 49.10 | 47.64 | 47.78 | 315,250 | -0.46(-0.95%) |
Dec 12, 2018 | 48.90 | 49.25 | 47.94 | 48.23 | 314,329 | -0.33(-0.69%) |
Dec 11, 2018 | 49.15 | 49.96 | 48.32 | 48.57 | 165,748 | -0.07(-0.14%) |
Dec 10, 2018 | 50.21 | 50.21 | 47.84 | 48.63 | 293,865 | -1.45(-2.90%) |
Dec 07, 2018 | 50.74 | 51.68 | 49.84 | 50.09 | 273,794 | -0.80(-1.58%) |
Dec 06, 2018 | 50.12 | 52.14 | 49.53 | 50.89 | 420,897 | -0.02(-0.04%) |
Dec 04, 2018 | 52.82 | 53.71 | 49.55 | 50.91 | 351,018 | -2.19(-4.12%) |
Dec 03, 2018 | 54.20 | 54.27 | 52.99 | 53.09 | 215,095 | -0.54(-1.01%) |
Nov 30, 2018 | 52.89 | 53.86 | 52.39 | 53.64 | 317,383 | +0.47(+0.88%) |
Nov 29, 2018 | 54.41 | 54.81 | 53.01 | 53.17 | 205,844 | -1.40(-2.56%) |
Nov 28, 2018 | 54.57 | 54.81 | 52.75 | 54.56 | 245,072 | +0.19(+0.35%) |
Nov 27, 2018 | 55.04 | 55.39 | 54.29 | 54.37 | 178,677 | -0.98(-1.77%) |
Nov 26, 2018 | 55.12 | 55.87 | 54.37 | 55.35 | 249,749 | +0.63(+1.15%) |
Nov 23, 2018 | 54.07 | 55.39 | 53.60 | 54.73 | 110,113 | +0.47(+0.86%) |
Nov 21, 2018 | 54.26 | 54.26 | 54.26 | 0 | +0.91(+1.71%) | |
Nov 20, 2018 | 52.74 | 55.67 | 52.74 | 53.35 | 286,844 | -0.54(-1.00%) |
Nov 19, 2018 | 52.63 | 54.36 | 52.19 | 53.89 | 285,978 | +1.20(+2.27%) |
Nov 16, 2018 | 53.15 | 53.15 | 51.89 | 52.69 | 294,968 | -0.93(-1.74%) |
Nov 15, 2018 | 54.05 | 54.11 | 52.34 | 53.62 | 259,292 | -0.66(-1.22%) |
Nov 14, 2018 | 53.96 | 55.44 | 53.96 | 54.29 | 240,199 | +0.90(+1.69%) |
Nov 13, 2018 | 54.54 | 55.98 | 53.35 | 53.39 | 373,882 | -1.08(-1.99%) |
Nov 12, 2018 | 53.76 | 55.31 | 53.20 | 54.47 | 179,591 | +0.66(+1.22%) |
Nov 09, 2018 | 54.70 | 55.20 | 53.68 | 53.81 | 308,127 | -1.12(-2.04%) |
Nov 08, 2018 | 53.92 | 55.07 | 53.57 | 54.93 | 158,261 | +0.86(+1.58%) |
Nov 07, 2018 | 53.41 | 54.36 | 52.03 | 54.08 | 285,551 | +0.59(+1.10%) |
Nov 06, 2018 | 54.16 | 54.73 | 53.08 | 53.49 | 409,313 | -1.27(-2.32%) |
Nov 05, 2018 | 56.04 | 56.20 | 54.04 | 54.76 | 273,349 | -1.29(-2.30%) |
Nov 02, 2018 | 57.31 | 57.67 | 55.70 | 56.06 | 507,931 | -0.83(-1.45%) |
Nov 01, 2018 | 55.04 | 57.01 | 54.76 | 56.88 | 323,413 | +2.03(+3.71%) |
Oct 31, 2018 | 56.21 | 56.21 | 53.41 | 54.85 | 443,119 | -0.71(-1.28%) |
Oct 30, 2018 | 55.83 | 56.16 | 54.87 | 55.56 | 397,041 | -0.58(-1.03%) |
Oct 29, 2018 | 56.79 | 57.45 | 54.93 | 56.14 | 506,487 | +1.47(+2.69%) |
Oct 26, 2018 | 53.81 | 56.66 | 53.77 | 54.67 | 558,461 | +0.95(+1.77%) |
Oct 25, 2018 | 52.55 | 57.61 | 50.35 | 53.72 | 693,127 | +1.35(+2.58%) |
Oct 24, 2018 | 52.59 | 54.61 | 52.32 | 52.37 | 585,315 | -0.11(-0.22%) |
Oct 23, 2018 | 49.99 | 52.82 | 49.79 | 52.48 | 631,996 | +1.99(+3.93%) |
Oct 22, 2018 | 50.79 | 51.53 | 50.15 | 50.50 | 200,721 | -0.26(-0.51%) |
Oct 19, 2018 | 50.53 | 51.55 | 50.40 | 50.75 | 235,490 | +0.07(+0.13%) |
Oct 18, 2018 | 52.31 | 52.31 | 50.37 | 50.69 | 368,038 | -1.97(-3.73%) |
Oct 17, 2018 | 53.30 | 54.13 | 51.97 | 52.65 | 321,632 | -0.73(-1.37%) |
Oct 16, 2018 | 52.83 | 53.48 | 51.71 | 53.39 | 562,990 | +0.67(+1.28%) |
Oct 15, 2018 | 52.38 | 53.21 | 52.26 | 52.71 | 529,244 | +0.46(+0.87%) |
Oct 12, 2018 | 53.92 | 54.03 | 51.13 | 52.26 | 286,652 | -0.92(-1.73%) |
Oct 11, 2018 | 54.43 | 55.14 | 53.13 | 53.18 | 329,318 | -1.70(-3.10%) |
Oct 10, 2018 | 55.66 | 56.25 | 54.64 | 54.88 | 348,819 | -0.84(-1.50%) |
Oct 09, 2018 | 56.51 | 57.22 | 55.19 | 55.71 | 325,777 | -0.91(-1.61%) |
Oct 08, 2018 | 56.13 | 57.33 | 56.13 | 56.63 | 303,378 | +0.16(+0.29%) |
Oct 05, 2018 | 57.57 | 57.99 | 55.40 | 56.46 | 429,293 | -1.26(-2.19%) |
Oct 04, 2018 | 59.12 | 59.24 | 57.20 | 57.73 | 400,412 | -1.55(-2.61%) |
Oct 03, 2018 | 60.36 | 60.36 | 59.10 | 59.28 | 424,197 | -1.05(-1.75%) |
Oct 02, 2018 | 61.51 | 62.38 | 60.28 | 60.33 | 306,576 | -1.17(-1.90%) |
Oct 01, 2018 | 61.96 | 63.44 | 61.41 | 61.50 | 330,674 | -0.15(-0.25%) |
Sep 28, 2018 | 62.33 | 62.61 | 61.41 | 61.65 | 250,228 | -0.70(-1.13%) |
Sep 27, 2018 | 62.82 | 63.16 | 61.87 | 62.35 | 280,154 | -0.37(-0.59%) |
Sep 26, 2018 | 64.61 | 64.70 | 62.52 | 62.72 | 278,907 | -1.61(-2.50%) |
Sep 25, 2018 | 65.91 | 65.91 | 64.10 | 64.33 | 449,349 | -1.36(-2.07%) |
Sep 24, 2018 | 67.07 | 67.07 | 65.03 | 65.69 | 317,632 | -1.66(-2.47%) |
Sep 21, 2018 | 69.56 | 69.94 | 67.13 | 67.35 | 899,433 | -2.47(-3.54%) |
Sep 20, 2018 | 69.52 | 70.53 | 68.98 | 69.82 | 516,227 | +0.68(+0.99%) |
Sep 19, 2018 | 68.26 | 70.46 | 68.26 | 69.14 | 468,426 | +0.80(+1.17%) |
Sep 18, 2018 | 69.17 | 69.92 | 68.28 | 68.34 | 546,444 | -1.34(-1.92%) |
Sep 17, 2018 | 71.41 | 71.71 | 69.60 | 69.68 | 122,428 | -1.73(-2.42%) |
Sep 14, 2018 | 70.05 | 71.89 | 69.20 | 71.41 | 152,116 | +1.26(+1.80%) |
Sep 13, 2018 | 69.12 | 70.77 | 69.12 | 70.14 | 257,038 | +1.48(+2.16%) |
Sep 12, 2018 | 70.67 | 70.67 | 68.55 | 68.66 | 384,657 | -2.09(-2.95%) |
Sep 11, 2018 | 70.17 | 71.08 | 69.59 | 70.75 | 197,125 | +0.60(+0.85%) |
Sep 10, 2018 | 69.36 | 70.38 | 68.78 | 70.15 | 316,878 | +0.99(+1.43%) |
Sep 07, 2018 | 69.90 | 70.44 | 68.45 | 69.16 | 482,666 | -0.92(-1.31%) |
Sep 06, 2018 | 71.14 | 71.53 | 69.93 | 70.09 | 270,393 | -1.05(-1.48%) |
Sep 05, 2018 | 72.79 | 73.66 | 70.94 | 71.14 | 353,012 | -1.85(-2.54%) |
Sep 04, 2018 | 73.43 | 73.50 | 71.83 | 72.99 | 369,244 | -0.24(-0.32%) |
Aug 31, 2018 | 73.23 | 73.23 | 73.23 | 0 | +0.38(+0.52%) | |
Aug 30, 2018 | 74.13 | 74.13 | 72.42 | 72.85 | 123,662 | -1.33(-1.80%) |
Aug 29, 2018 | 75.59 | 75.59 | 73.72 | 74.19 | 122,037 | -1.50(-1.98%) |
Aug 28, 2018 | 75.64 | 76.13 | 74.90 | 75.68 | 101,921 | +0.38(+0.50%) |
Aug 27, 2018 | 74.79 | 75.70 | 74.45 | 75.30 | 244,859 | +0.96(+1.29%) |
Aug 24, 2018 | 75.64 | 76.03 | 74.29 | 74.35 | 102,881 | -1.38(-1.83%) |
Aug 23, 2018 | 76.10 | 76.23 | 74.54 | 75.73 | 226,046 | -0.24(-0.31%) |
Aug 22, 2018 | 76.06 | 76.50 | 75.32 | 75.97 | 171,805 | +0.15(+0.20%) |
Aug 21, 2018 | 75.60 | 76.84 | 75.34 | 75.81 | 308,665 | +0.69(+0.92%) |
Aug 20, 2018 | 74.26 | 75.65 | 74.26 | 75.12 | 199,475 | +1.03(+1.39%) |
Aug 17, 2018 | 73.12 | 74.37 | 72.33 | 74.09 | 234,810 | +1.17(+1.61%) |
Aug 16, 2018 | 73.54 | 74.61 | 72.54 | 72.92 | 187,304 | +0.27(+0.38%) |
Aug 15, 2018 | 71.69 | 73.08 | 70.76 | 72.64 | 279,007 | +0.71(+0.99%) |
Aug 14, 2018 | 71.25 | 72.65 | 71.25 | 71.93 | 200,764 | +0.92(+1.29%) |
Aug 13, 2018 | 72.25 | 72.59 | 70.59 | 71.01 | 213,375 | -1.10(-1.52%) |
Aug 10, 2018 | 72.04 | 72.92 | 71.14 | 72.11 | 249,386 | -0.08(-0.11%) |
Aug 09, 2018 | 73.61 | 73.62 | 72.08 | 72.19 | 149,907 | -1.16(-1.59%) |
Aug 08, 2018 | 74.21 | 74.26 | 73.24 | 73.35 | 245,761 | -0.84(-1.14%) |
Aug 07, 2018 | 72.94 | 75.59 | 72.94 | 74.19 | 417,581 | +1.64(+2.26%) |
Aug 06, 2018 | 70.27 | 73.09 | 68.84 | 72.56 | 636,872 | +5.58(+8.33%) |
Aug 03, 2018 | 66.38 | 67.27 | 66.08 | 66.98 | 200,481 | +0.72(+1.09%) |
Aug 02, 2018 | 65.97 | 67.55 | 65.76 | 66.26 | 157,746 | -0.26(-0.38%) |