Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 78.38 | 79.46 | 77.47 | 77.87 | 433,071 | -0.44(-0.57%) |
Jul 30, 2019 | 78.55 | 78.71 | 77.56 | 78.31 | 454,151 | +0.26(+0.33%) |
Jul 29, 2019 | 77.80 | 78.54 | 77.50 | 78.06 | 257,005 | +0.50(+0.64%) |
Jul 26, 2019 | 76.67 | 77.77 | 76.62 | 77.56 | 326,815 | +0.89(+1.16%) |
Jul 25, 2019 | 77.30 | 78.09 | 76.40 | 76.67 | 323,964 | -0.84(-1.08%) |
Jul 24, 2019 | 77.27 | 77.65 | 76.63 | 77.51 | 275,728 | +0.20(+0.27%) |
Jul 23, 2019 | 77.43 | 77.43 | 76.67 | 77.30 | 121,428 | +0.12(+0.15%) |
Jul 22, 2019 | 77.71 | 77.92 | 76.83 | 77.18 | 174,646 | -0.20(-0.25%) |
Jul 19, 2019 | 78.18 | 78.64 | 77.36 | 77.38 | 185,831 | -1.08(-1.37%) |
Jul 18, 2019 | 77.82 | 78.51 | 77.26 | 78.46 | 140,875 | +0.52(+0.67%) |
Jul 17, 2019 | 77.67 | 78.17 | 77.59 | 77.94 | 145,375 | +0.34(+0.44%) |
Jul 16, 2019 | 77.42 | 77.77 | 77.18 | 77.59 | 177,669 | -0.09(-0.12%) |
Jul 15, 2019 | 78.03 | 78.27 | 77.42 | 77.69 | 146,920 | -0.23(-0.30%) |
Jul 12, 2019 | 78.08 | 78.08 | 77.30 | 77.92 | 132,669 | -0.09(-0.12%) |
Jul 11, 2019 | 78.12 | 78.42 | 77.37 | 78.01 | 132,925 | -0.17(-0.22%) |
Jul 10, 2019 | 78.57 | 78.61 | 78.10 | 78.18 | 121,144 | -0.13(-0.16%) |
Jul 09, 2019 | 78.14 | 78.41 | 77.50 | 78.31 | 132,476 | +0.07(+0.09%) |
Jul 08, 2019 | 78.09 | 78.31 | 77.78 | 78.24 | 152,757 | +0.20(+0.25%) |
Jul 05, 2019 | 78.05 | 78.23 | 77.16 | 78.05 | 153,044 | -0.50(-0.63%) |
Jul 03, 2019 | 78.06 | 78.86 | 77.79 | 78.54 | 75,409 | +0.79(+1.02%) |
Jul 02, 2019 | 77.30 | 78.06 | 77.29 | 77.75 | 224,826 | +0.60(+0.77%) |
Jul 01, 2019 | 77.16 | 77.46 | 76.42 | 77.15 | 185,320 | +0.03(+0.04%) |
Jun 28, 2019 | 76.54 | 77.51 | 76.54 | 77.12 | 471,662 | +0.50(+0.65%) |
Jun 27, 2019 | 76.20 | 76.67 | 76.04 | 76.62 | 197,469 | +0.56(+0.73%) |
Jun 26, 2019 | 78.49 | 78.60 | 76.00 | 76.07 | 246,435 | -2.51(-3.20%) |
Jun 25, 2019 | 78.18 | 79.06 | 78.18 | 78.58 | 251,955 | +0.48(+0.61%) |
Jun 24, 2019 | 79.13 | 79.13 | 78.10 | 78.10 | 213,811 | -0.88(-1.11%) |
Jun 21, 2019 | 77.85 | 79.00 | 77.72 | 78.98 | 500,468 | +0.48(+0.61%) |
Jun 20, 2019 | 78.06 | 78.76 | 77.47 | 78.50 | 177,685 | +0.58(+0.75%) |
Jun 19, 2019 | 77.36 | 78.23 | 77.06 | 77.92 | 185,096 | +0.39(+0.51%) |
Jun 18, 2019 | 78.00 | 78.10 | 77.02 | 77.53 | 159,535 | -0.20(-0.25%) |
Jun 17, 2019 | 77.58 | 77.93 | 76.71 | 77.72 | 207,322 | +0.09(+0.11%) |
Jun 14, 2019 | 77.36 | 78.18 | 77.36 | 77.64 | 98,126 | +0.10(+0.13%) |
Jun 13, 2019 | 77.35 | 77.85 | 77.26 | 77.53 | 197,106 | +0.20(+0.26%) |
Jun 12, 2019 | 76.02 | 77.46 | 76.02 | 77.33 | 157,454 | +1.42(+1.87%) |
Jun 11, 2019 | 76.27 | 76.65 | 75.43 | 75.91 | 235,179 | -0.28(-0.37%) |
Jun 10, 2019 | 77.19 | 77.19 | 75.84 | 76.19 | 330,995 | -1.16(-1.50%) |
Jun 07, 2019 | 77.01 | 77.87 | 76.99 | 77.36 | 327,986 | +0.71(+0.92%) |
Jun 06, 2019 | 76.86 | 77.19 | 76.20 | 76.65 | 169,680 | +0.02(+0.02%) |
Jun 05, 2019 | 75.24 | 76.83 | 75.19 | 76.63 | 190,626 | +1.36(+1.80%) |
Jun 04, 2019 | 75.47 | 76.07 | 74.05 | 75.27 | 147,283 | -0.29(-0.38%) |
Jun 03, 2019 | 74.72 | 75.71 | 74.34 | 75.56 | 221,004 | +0.79(+1.05%) |
May 31, 2019 | 73.59 | 74.83 | 73.20 | 74.78 | 262,295 | +1.07(+1.45%) |
May 30, 2019 | 73.63 | 74.01 | 73.42 | 73.71 | 207,147 | +0.02(+0.02%) |
May 29, 2019 | 75.10 | 75.21 | 73.44 | 73.69 | 170,003 | -1.57(-2.09%) |
May 28, 2019 | 76.20 | 76.24 | 75.24 | 75.26 | 192,192 | -0.86(-1.13%) |
May 24, 2019 | 75.85 | 76.43 | 75.82 | 76.13 | 164,988 | +0.28(+0.37%) |
May 23, 2019 | 75.47 | 75.86 | 75.05 | 75.84 | 141,734 | +0.19(+0.25%) |
May 22, 2019 | 75.56 | 75.91 | 75.47 | 75.66 | 139,762 | +0.15(+0.20%) |
May 21, 2019 | 75.84 | 76.27 | 75.30 | 75.50 | 111,086 | -0.42(-0.55%) |
May 20, 2019 | 76.05 | 76.56 | 75.63 | 75.92 | 157,400 | -0.09(-0.11%) |
May 17, 2019 | 75.66 | 76.53 | 75.50 | 76.01 | 237,470 | +0.18(+0.24%) |
May 16, 2019 | 74.59 | 75.88 | 74.59 | 75.83 | 206,866 | +1.09(+1.46%) |
May 15, 2019 | 74.51 | 74.99 | 74.33 | 74.73 | 135,644 | +0.17(+0.23%) |
May 14, 2019 | 75.06 | 75.29 | 74.32 | 74.56 | 298,926 | -0.56(-0.74%) |
May 13, 2019 | 73.82 | 75.19 | 73.82 | 75.12 | 258,787 | +0.75(+1.00%) |
May 10, 2019 | 72.96 | 74.39 | 72.86 | 74.37 | 133,188 | +1.37(+1.87%) |
May 09, 2019 | 73.13 | 73.60 | 72.77 | 73.00 | 164,511 | -0.17(-0.23%) |
May 08, 2019 | 74.12 | 74.23 | 73.12 | 73.17 | 166,001 | -0.88(-1.19%) |
May 07, 2019 | 75.04 | 75.61 | 73.72 | 74.06 | 265,718 | -1.08(-1.44%) |
May 06, 2019 | 75.13 | 75.61 | 74.96 | 75.13 | 195,466 | -0.14(-0.19%) |
May 03, 2019 | 74.28 | 75.49 | 74.28 | 75.28 | 185,003 | +1.10(+1.48%) |
May 02, 2019 | 74.15 | 74.72 | 73.81 | 74.18 | 182,625 | -0.18(-0.24%) |
May 01, 2019 | 75.02 | 75.28 | 73.95 | 74.36 | 255,018 | -0.81(-1.07%) |
Apr 30, 2019 | 75.12 | 75.29 | 73.69 | 75.17 | 410,214 | +0.76(+1.02%) |
Apr 29, 2019 | 74.42 | 74.66 | 73.93 | 74.41 | 114,726 | -0.27(-0.36%) |
Apr 26, 2019 | 74.91 | 75.13 | 74.54 | 74.68 | 162,511 | +0.23(+0.31%) |
Apr 25, 2019 | 73.82 | 74.72 | 73.44 | 74.46 | 172,441 | +0.29(+0.39%) |
Apr 24, 2019 | 73.54 | 74.55 | 73.54 | 74.17 | 156,692 | +0.65(+0.89%) |
Apr 23, 2019 | 73.36 | 73.74 | 73.22 | 73.51 | 213,943 | +0.40(+0.55%) |
Apr 22, 2019 | 73.25 | 73.35 | 72.56 | 73.11 | 189,943 | -0.29(-0.39%) |
Apr 18, 2019 | 73.65 | 74.08 | 73.25 | 73.40 | 188,654 | +0.18(+0.24%) |
Apr 17, 2019 | 73.86 | 73.86 | 73.20 | 73.22 | 254,333 | -0.57(-0.77%) |
Apr 16, 2019 | 74.66 | 75.02 | 73.78 | 73.79 | 164,673 | -0.87(-1.16%) |
Apr 15, 2019 | 74.92 | 75.24 | 74.45 | 74.66 | 153,618 | +0.01(+0.01%) |
Apr 12, 2019 | 74.28 | 74.84 | 73.93 | 74.65 | 164,395 | +0.26(+0.35%) |
Apr 11, 2019 | 73.86 | 74.47 | 73.79 | 74.39 | 161,477 | +0.53(+0.71%) |
Apr 10, 2019 | 73.97 | 74.75 | 73.78 | 73.86 | 187,053 | +0.18(+0.24%) |
Apr 09, 2019 | 74.36 | 74.72 | 73.57 | 73.68 | 155,990 | -0.63(-0.85%) |
Apr 08, 2019 | 74.47 | 74.57 | 74.07 | 74.31 | 132,096 | -0.54(-0.71%) |
Apr 05, 2019 | 74.19 | 74.87 | 73.85 | 74.85 | 271,793 | +0.64(+0.86%) |
Apr 04, 2019 | 74.72 | 75.04 | 73.62 | 74.21 | 288,242 | -0.14(-0.19%) |
Apr 03, 2019 | 73.87 | 74.48 | 73.38 | 74.35 | 247,237 | +0.49(+0.67%) |
Apr 02, 2019 | 74.85 | 75.18 | 73.62 | 73.86 | 287,708 | -0.98(-1.30%) |
Apr 01, 2019 | 75.38 | 75.55 | 74.23 | 74.84 | 348,844 | -0.76(-1.01%) |
Mar 29, 2019 | 75.75 | 75.98 | 75.25 | 75.60 | 262,490 | -0.05(-0.07%) |
Mar 28, 2019 | 76.16 | 76.43 | 75.16 | 75.65 | 202,942 | -0.37(-0.49%) |
Mar 27, 2019 | 76.49 | 76.76 | 75.81 | 76.03 | 192,138 | -0.53(-0.69%) |
Mar 26, 2019 | 76.48 | 76.87 | 75.99 | 76.55 | 292,875 | +0.17(+0.22%) |
Mar 25, 2019 | 75.97 | 76.61 | 75.26 | 76.38 | 195,487 | +0.60(+0.80%) |
Mar 22, 2019 | 75.97 | 76.64 | 75.75 | 75.78 | 278,153 | -0.18(-0.23%) |
Mar 21, 2019 | 74.92 | 76.37 | 74.81 | 75.96 | 200,206 | +0.91(+1.21%) |
Mar 20, 2019 | 74.93 | 75.81 | 74.21 | 75.05 | 246,511 | +0.03(+0.03%) |
Mar 19, 2019 | 75.68 | 75.68 | 74.68 | 75.02 | 212,741 | -0.72(-0.95%) |
Mar 18, 2019 | 75.41 | 76.00 | 75.11 | 75.75 | 137,946 | +0.33(+0.44%) |
Mar 15, 2019 | 75.31 | 75.92 | 75.00 | 75.42 | 523,332 | +0.10(+0.14%) |
Mar 14, 2019 | 75.43 | 75.87 | 75.12 | 75.31 | 196,335 | -0.14(-0.19%) |
Mar 13, 2019 | 75.35 | 75.98 | 75.08 | 75.46 | 269,564 | +0.14(+0.19%) |
Mar 12, 2019 | 75.07 | 75.62 | 74.90 | 75.31 | 118,073 | +0.21(+0.28%) |
Mar 11, 2019 | 74.52 | 75.19 | 74.21 | 75.10 | 214,621 | +0.59(+0.80%) |
Mar 08, 2019 | 73.84 | 74.62 | 73.67 | 74.51 | 166,397 | +0.74(+1.00%) |
Mar 07, 2019 | 73.64 | 74.52 | 73.57 | 73.77 | 163,009 | +0.31(+0.43%) |
Mar 06, 2019 | 73.88 | 74.16 | 73.37 | 73.45 | 177,993 | -0.28(-0.38%) |
Mar 05, 2019 | 74.52 | 74.82 | 73.63 | 73.73 | 176,693 | -1.06(-1.42%) |
Mar 04, 2019 | 73.79 | 74.80 | 73.26 | 74.80 | 289,906 | +1.16(+1.58%) |
Mar 01, 2019 | 73.56 | 73.92 | 72.86 | 73.63 | 222,334 | +0.22(+0.30%) |
Feb 28, 2019 | 73.23 | 73.89 | 72.71 | 73.41 | 199,394 | +0.08(+0.12%) |
Feb 27, 2019 | 72.64 | 73.61 | 72.64 | 73.33 | 140,762 | +0.25(+0.34%) |
Feb 26, 2019 | 73.48 | 73.57 | 72.82 | 73.08 | 236,132 | -0.12(-0.16%) |
Feb 25, 2019 | 73.54 | 73.98 | 72.85 | 73.20 | 375,048 | -0.53(-0.73%) |
Feb 22, 2019 | 72.18 | 74.07 | 71.83 | 73.73 | 412,990 | +1.85(+2.58%) |
Feb 21, 2019 | 69.01 | 72.12 | 67.27 | 71.88 | 581,934 | +0.47(+0.65%) |
Feb 20, 2019 | 70.91 | 71.76 | 70.50 | 71.42 | 231,784 | +0.39(+0.55%) |
Feb 19, 2019 | 70.90 | 71.52 | 70.79 | 71.03 | 193,029 | +0.17(+0.24%) |
Feb 15, 2019 | 70.14 | 71.08 | 69.83 | 70.86 | 254,337 | +1.00(+1.44%) |
Feb 14, 2019 | 70.20 | 70.63 | 69.59 | 69.85 | 361,335 | -0.29(-0.41%) |
Feb 13, 2019 | 69.58 | 70.25 | 69.47 | 70.14 | 173,027 | +0.33(+0.47%) |
Feb 12, 2019 | 70.40 | 70.56 | 69.50 | 69.81 | 170,122 | -0.63(-0.90%) |
Feb 11, 2019 | 70.71 | 70.71 | 69.80 | 70.44 | 189,427 | -0.48(-0.68%) |
Feb 08, 2019 | 70.28 | 70.95 | 70.24 | 70.93 | 284,782 | +0.64(+0.91%) |
Feb 07, 2019 | 68.98 | 70.29 | 68.86 | 70.28 | 214,815 | +1.23(+1.78%) |
Feb 06, 2019 | 69.45 | 69.45 | 68.22 | 69.05 | 154,051 | -0.34(-0.49%) |
Feb 05, 2019 | 69.07 | 69.63 | 68.71 | 69.39 | 144,409 | +0.41(+0.59%) |
Feb 04, 2019 | 69.14 | 69.14 | 67.86 | 68.98 | 191,500 | -0.13(-0.20%) |
Feb 01, 2019 | 69.14 | 69.26 | 68.32 | 69.12 | 244,978 | -0.23(-0.33%) |
Jan 31, 2019 | 68.37 | 69.52 | 67.90 | 69.35 | 413,797 | +1.17(+1.71%) |
Jan 30, 2019 | 67.76 | 68.56 | 67.26 | 68.18 | 266,857 | +0.47(+0.70%) |
Jan 29, 2019 | 68.05 | 68.38 | 67.46 | 67.71 | 230,922 | -0.30(-0.43%) |
Jan 28, 2019 | 68.44 | 68.73 | 67.41 | 68.01 | 215,647 | -0.59(-0.86%) |
Jan 25, 2019 | 70.25 | 70.43 | 68.54 | 68.60 | 297,102 | -1.72(-2.45%) |
Jan 24, 2019 | 69.78 | 70.65 | 69.10 | 70.32 | 717,238 | +0.59(+0.85%) |
Jan 23, 2019 | 69.02 | 70.04 | 69.02 | 69.73 | 362,743 | +0.63(+0.92%) |
Jan 22, 2019 | 69.10 | 69.43 | 68.53 | 69.09 | 315,276 | +0.03(+0.05%) |
Jan 18, 2019 | 68.91 | 69.54 | 68.60 | 69.06 | 336,905 | +0.19(+0.27%) |
Jan 17, 2019 | 67.63 | 69.07 | 67.63 | 68.87 | 437,208 | +0.87(+1.28%) |
Jan 16, 2019 | 65.84 | 68.21 | 65.51 | 68.01 | 691,637 | +2.70(+4.14%) |
Jan 15, 2019 | 64.38 | 65.41 | 64.10 | 65.30 | 229,911 | +1.04(+1.62%) |
Jan 14, 2019 | 65.25 | 65.25 | 64.00 | 64.27 | 349,598 | -1.19(-1.82%) |
Jan 11, 2019 | 66.16 | 66.70 | 65.00 | 65.46 | 229,697 | -0.79(-1.19%) |
Jan 10, 2019 | 65.57 | 66.44 | 65.10 | 66.24 | 244,675 | +0.82(+1.25%) |
Jan 09, 2019 | 66.40 | 66.62 | 65.04 | 65.42 | 284,204 | -1.04(-1.56%) |
Jan 08, 2019 | 65.48 | 66.54 | 65.23 | 66.46 | 268,356 | +1.20(+1.84%) |
Jan 07, 2019 | 65.23 | 65.78 | 64.92 | 65.26 | 294,820 | -0.34(-0.51%) |
Jan 04, 2019 | 64.70 | 66.29 | 64.62 | 65.60 | 337,379 | +0.55(+0.84%) |
Jan 03, 2019 | 64.59 | 65.68 | 64.59 | 65.05 | 302,344 | +0.33(+0.51%) |
Jan 02, 2019 | 66.42 | 66.42 | 64.24 | 64.72 | 372,546 | -2.47(-3.68%) |
Dec 31, 2018 | 66.17 | 67.32 | 65.46 | 67.19 | 242,728 | +1.06(+1.61%) |
Dec 28, 2018 | 66.10 | 66.96 | 65.51 | 66.13 | 255,640 | +0.06(+0.09%) |
Dec 27, 2018 | 64.97 | 66.12 | 64.00 | 66.07 | 1,005,659 | +0.72(+1.10%) |
Dec 26, 2018 | 65.33 | 66.04 | 63.74 | 65.35 | 425,899 | +0.01(+0.01%) |
Dec 24, 2018 | 69.47 | 69.47 | 65.31 | 65.35 | 148,314 | -4.21(-6.06%) |
Dec 21, 2018 | 69.88 | 71.34 | 69.36 | 69.56 | 744,887 | -0.41(-0.59%) |
Dec 20, 2018 | 70.00 | 70.63 | 69.09 | 69.97 | 269,884 | +0.10(+0.14%) |
Dec 19, 2018 | 70.31 | 71.10 | 69.19 | 69.87 | 239,824 | -0.19(-0.28%) |
Dec 18, 2018 | 70.95 | 71.67 | 69.84 | 70.06 | 238,426 | -0.68(-0.95%) |
Dec 17, 2018 | 73.45 | 73.53 | 70.39 | 70.74 | 287,528 | -2.47(-3.38%) |
Dec 14, 2018 | 73.42 | 73.51 | 72.69 | 73.21 | 264,999 | -0.25(-0.34%) |
Dec 13, 2018 | 73.33 | 74.07 | 73.04 | 73.47 | 284,987 | +0.05(+0.07%) |
Dec 12, 2018 | 72.87 | 73.98 | 72.60 | 73.42 | 689,997 | +0.70(+0.96%) |
Dec 11, 2018 | 72.53 | 73.24 | 71.89 | 72.72 | 259,610 | +0.37(+0.51%) |
Dec 10, 2018 | 73.03 | 73.03 | 71.39 | 72.34 | 289,917 | -0.63(-0.87%) |
Dec 07, 2018 | 72.66 | 73.65 | 72.34 | 72.98 | 364,743 | +0.09(+0.13%) |
Dec 06, 2018 | 72.00 | 72.98 | 71.04 | 72.88 | 379,084 | +1.04(+1.45%) |
Dec 04, 2018 | 72.81 | 73.69 | 71.65 | 71.85 | 304,802 | -1.05(-1.44%) |
Dec 03, 2018 | 71.99 | 72.97 | 70.79 | 72.89 | 281,313 | +1.06(+1.48%) |
Nov 30, 2018 | 70.27 | 72.01 | 70.13 | 71.83 | 374,220 | +1.71(+2.43%) |
Nov 29, 2018 | 70.44 | 70.56 | 69.14 | 70.12 | 351,497 | -0.45(-0.63%) |
Nov 28, 2018 | 70.70 | 71.27 | 70.23 | 70.57 | 290,009 | -0.08(-0.12%) |
Nov 27, 2018 | 71.19 | 71.47 | 70.53 | 70.66 | 181,182 | -0.61(-0.85%) |
Nov 26, 2018 | 70.66 | 71.35 | 70.19 | 71.26 | 213,578 | +0.78(+1.10%) |
Nov 23, 2018 | 70.52 | 70.99 | 69.79 | 70.49 | 87,187 | +0.08(+0.11%) |
Nov 21, 2018 | 70.41 | 70.41 | 70.41 | 0 | -0.77(-1.08%) | |
Nov 20, 2018 | 71.95 | 73.05 | 70.71 | 71.18 | 319,991 | -0.66(-0.92%) |
Nov 19, 2018 | 71.36 | 72.00 | 71.34 | 71.84 | 316,443 | +0.55(+0.77%) |
Nov 16, 2018 | 70.50 | 71.47 | 70.50 | 71.29 | 343,302 | +0.95(+1.36%) |
Nov 15, 2018 | 69.39 | 70.36 | 68.38 | 70.33 | 252,493 | +0.95(+1.36%) |
Nov 14, 2018 | 69.68 | 70.01 | 68.94 | 69.39 | 241,981 | -0.25(-0.36%) |
Nov 13, 2018 | 69.64 | 70.04 | 68.93 | 69.64 | 223,389 | +0.12(+0.17%) |
Nov 12, 2018 | 68.93 | 70.34 | 68.52 | 69.52 | 315,513 | +0.53(+0.77%) |
Nov 09, 2018 | 67.93 | 69.11 | 67.93 | 68.99 | 225,432 | +1.00(+1.48%) |
Nov 08, 2018 | 68.45 | 68.73 | 67.28 | 67.99 | 324,328 | -0.38(-0.55%) |
Nov 07, 2018 | 67.61 | 68.47 | 67.04 | 68.37 | 253,624 | +0.94(+1.39%) |
Nov 06, 2018 | 66.29 | 67.45 | 66.18 | 67.43 | 200,457 | +1.06(+1.59%) |
Nov 05, 2018 | 65.40 | 66.75 | 65.40 | 66.37 | 342,342 | +0.99(+1.51%) |
Nov 02, 2018 | 66.19 | 66.19 | 64.55 | 65.38 | 391,488 | -0.63(-0.95%) |
Nov 01, 2018 | 66.33 | 66.55 | 65.51 | 66.01 | 404,035 | -0.23(-0.34%) |
Oct 31, 2018 | 68.07 | 68.07 | 66.14 | 66.23 | 420,341 | -1.91(-2.81%) |
Oct 30, 2018 | 68.79 | 69.65 | 67.45 | 68.15 | 514,038 | -0.03(-0.05%) |
Oct 29, 2018 | 67.99 | 68.92 | 67.58 | 68.18 | 307,963 | +0.79(+1.17%) |
Oct 26, 2018 | 69.06 | 69.06 | 67.03 | 67.39 | 231,962 | -1.53(-2.22%) |
Oct 25, 2018 | 69.55 | 69.55 | 68.38 | 68.92 | 361,313 | -0.72(-1.04%) |
Oct 24, 2018 | 69.02 | 70.60 | 68.63 | 69.64 | 374,969 | +0.71(+1.03%) |
Oct 23, 2018 | 69.36 | 69.56 | 68.42 | 68.93 | 263,953 | -0.47(-0.68%) |
Oct 22, 2018 | 69.89 | 70.26 | 69.15 | 69.40 | 201,104 | -0.35(-0.51%) |
Oct 19, 2018 | 68.58 | 70.02 | 68.34 | 69.75 | 211,828 | +1.10(+1.60%) |
Oct 18, 2018 | 68.81 | 69.49 | 68.35 | 68.65 | 145,077 | -0.13(-0.20%) |
Oct 17, 2018 | 68.84 | 68.94 | 68.17 | 68.79 | 152,856 | -0.13(-0.19%) |
Oct 16, 2018 | 67.80 | 69.04 | 67.27 | 68.92 | 167,905 | +1.31(+1.94%) |
Oct 15, 2018 | 67.14 | 68.07 | 67.11 | 67.61 | 264,615 | +0.46(+0.69%) |
Oct 12, 2018 | 68.44 | 68.44 | 66.46 | 67.15 | 278,188 | -1.03(-1.51%) |
Oct 11, 2018 | 70.49 | 70.90 | 68.14 | 68.18 | 485,920 | -2.30(-3.26%) |
Oct 10, 2018 | 70.21 | 71.53 | 70.21 | 70.48 | 418,039 | +0.16(+0.23%) |
Oct 09, 2018 | 70.14 | 71.30 | 70.00 | 70.32 | 248,049 | +0.17(+0.24%) |
Oct 08, 2018 | 69.29 | 70.49 | 69.29 | 70.15 | 274,183 | +1.08(+1.57%) |
Oct 05, 2018 | 68.16 | 69.21 | 68.16 | 69.07 | 282,477 | +0.86(+1.26%) |
Oct 04, 2018 | 67.93 | 68.47 | 67.24 | 68.21 | 158,861 | +0.03(+0.04%) |
Oct 03, 2018 | 68.53 | 69.01 | 67.79 | 68.19 | 111,924 | -0.34(-0.49%) |
Oct 02, 2018 | 68.13 | 68.70 | 68.02 | 68.53 | 176,087 | +0.46(+0.68%) |
Oct 01, 2018 | 69.05 | 69.05 | 67.98 | 68.06 | 224,183 | -1.00(-1.45%) |
Sep 28, 2018 | 68.23 | 69.07 | 68.01 | 69.06 | 281,762 | +0.81(+1.18%) |
Sep 27, 2018 | 68.24 | 68.62 | 67.94 | 68.26 | 233,623 | +0.23(+0.33%) |
Sep 26, 2018 | 69.22 | 69.61 | 67.95 | 68.03 | 468,842 | -1.09(-1.58%) |
Sep 25, 2018 | 69.16 | 69.41 | 68.79 | 69.12 | 488,460 | +0.25(+0.37%) |
Sep 24, 2018 | 68.24 | 69.15 | 68.07 | 68.87 | 568,971 | +0.55(+0.81%) |
Sep 21, 2018 | 67.81 | 68.76 | 67.53 | 68.32 | 502,406 | +0.20(+0.30%) |
Sep 20, 2018 | 67.57 | 68.24 | 67.39 | 68.11 | 153,213 | +0.67(+1.00%) |
Sep 19, 2018 | 68.99 | 69.04 | 66.75 | 67.44 | 298,148 | -1.59(-2.31%) |
Sep 18, 2018 | 69.33 | 69.65 | 69.00 | 69.04 | 305,083 | -0.36(-0.52%) |
Sep 17, 2018 | 68.46 | 69.77 | 68.38 | 69.40 | 342,723 | +1.01(+1.47%) |
Sep 14, 2018 | 68.17 | 68.70 | 67.62 | 68.39 | 335,493 | +0.03(+0.04%) |
Sep 13, 2018 | 68.00 | 68.50 | 67.30 | 68.37 | 178,657 | +0.50(+0.73%) |
Sep 12, 2018 | 67.74 | 68.00 | 67.50 | 67.87 | 180,255 | +0.18(+0.26%) |
Sep 11, 2018 | 67.34 | 68.00 | 67.34 | 67.69 | 201,879 | +0.41(+0.61%) |
Sep 10, 2018 | 67.89 | 68.18 | 67.17 | 67.28 | 260,933 | -0.49(-0.72%) |
Sep 07, 2018 | 68.02 | 68.02 | 66.87 | 67.77 | 402,568 | -0.25(-0.37%) |
Sep 06, 2018 | 67.54 | 68.21 | 67.36 | 68.02 | 255,987 | +0.55(+0.81%) |
Sep 05, 2018 | 66.39 | 67.49 | 66.30 | 67.48 | 240,366 | +1.07(+1.61%) |
Sep 04, 2018 | 65.96 | 67.08 | 65.96 | 66.41 | 336,793 | +0.50(+0.75%) |
Aug 31, 2018 | 65.91 | 65.91 | 65.91 | 0 | -0.34(-0.51%) | |
Aug 30, 2018 | 66.17 | 66.46 | 65.95 | 66.25 | 141,774 | +0.14(+0.22%) |
Aug 29, 2018 | 65.86 | 66.17 | 65.65 | 66.11 | 163,634 | +0.32(+0.48%) |
Aug 28, 2018 | 65.67 | 66.00 | 65.42 | 65.79 | 169,290 | +0.19(+0.29%) |
Aug 27, 2018 | 66.46 | 66.46 | 65.44 | 65.60 | 183,415 | -0.81(-1.21%) |
Aug 24, 2018 | 66.42 | 66.60 | 66.17 | 66.40 | 132,720 | -0.08(-0.11%) |
Aug 23, 2018 | 66.78 | 67.10 | 66.24 | 66.48 | 130,460 | -0.32(-0.48%) |
Aug 22, 2018 | 66.94 | 66.94 | 66.35 | 66.80 | 314,731 | -0.24(-0.36%) |
Aug 21, 2018 | 67.07 | 67.25 | 66.59 | 67.04 | 217,006 | -0.03(-0.05%) |
Aug 20, 2018 | 67.41 | 67.73 | 67.06 | 67.07 | 298,030 | -0.10(-0.15%) |
Aug 17, 2018 | 66.48 | 67.22 | 66.31 | 67.17 | 298,322 | +0.65(+0.97%) |
Aug 16, 2018 | 65.91 | 66.69 | 65.69 | 66.53 | 172,262 | +0.80(+1.21%) |
Aug 15, 2018 | 65.33 | 66.04 | 65.13 | 65.73 | 255,506 | +0.50(+0.77%) |
Aug 14, 2018 | 64.77 | 65.85 | 64.77 | 65.23 | 178,051 | +0.58(+0.90%) |
Aug 13, 2018 | 64.31 | 64.74 | 64.16 | 64.65 | 163,146 | +0.29(+0.44%) |
Aug 10, 2018 | 64.50 | 65.27 | 64.35 | 64.36 | 213,257 | +0.00(+0.00%) |
Aug 09, 2018 | 64.14 | 64.47 | 63.92 | 64.36 | 135,096 | +0.24(+0.38%) |
Aug 08, 2018 | 63.98 | 64.20 | 63.57 | 64.12 | 269,173 | +0.05(+0.08%) |
Aug 07, 2018 | 64.20 | 64.54 | 63.92 | 64.07 | 174,599 | -0.08(-0.13%) |
Aug 06, 2018 | 63.69 | 64.50 | 63.69 | 64.15 | 180,014 | +0.47(+0.73%) |
Aug 03, 2018 | 63.68 | 63.98 | 63.39 | 63.69 | 213,458 | -0.02(-0.03%) |
Aug 02, 2018 | 63.32 | 63.83 | 62.86 | 63.70 | 181,966 | +0.50(+0.79%) |