Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 68.16 | 72.17 | 67.26 | 70.34 | 616,003 | +2.73(+4.04%) |
Jul 30, 2019 | 66.21 | 68.34 | 60.87 | 67.61 | 1,036,644 | -0.31(-0.46%) |
Jul 29, 2019 | 68.69 | 69.25 | 67.61 | 67.92 | 367,206 | -0.71(-1.03%) |
Jul 26, 2019 | 67.71 | 69.83 | 67.71 | 68.63 | 232,100 | +1.23(+1.82%) |
Jul 25, 2019 | 66.96 | 68.42 | 66.96 | 67.40 | 210,816 | +0.30(+0.45%) |
Jul 24, 2019 | 64.35 | 67.18 | 63.98 | 67.10 | 326,703 | +2.75(+4.27%) |
Jul 23, 2019 | 66.48 | 66.48 | 63.54 | 64.35 | 565,726 | -3.88(-5.69%) |
Jul 22, 2019 | 69.74 | 69.95 | 67.31 | 68.23 | 294,451 | -1.73(-2.47%) |
Jul 19, 2019 | 70.72 | 71.84 | 69.93 | 69.96 | 260,300 | -1.04(-1.46%) |
Jul 18, 2019 | 71.14 | 71.65 | 70.48 | 71.00 | 183,555 | -0.03(-0.04%) |
Jul 17, 2019 | 70.73 | 71.33 | 69.87 | 71.03 | 167,951 | +0.24(+0.34%) |
Jul 16, 2019 | 69.57 | 70.99 | 68.76 | 70.79 | 165,401 | +1.27(+1.83%) |
Jul 15, 2019 | 71.42 | 71.50 | 68.89 | 69.52 | 219,076 | -1.84(-2.58%) |
Jul 12, 2019 | 71.30 | 72.08 | 70.68 | 71.36 | 375,700 | +0.36(+0.51%) |
Jul 11, 2019 | 71.65 | 73.16 | 70.46 | 71.00 | 322,401 | -1.55(-2.14%) |
Jul 10, 2019 | 72.14 | 73.50 | 71.77 | 72.55 | 204,949 | +0.62(+0.86%) |
Jul 09, 2019 | 72.34 | 72.61 | 71.21 | 71.93 | 243,448 | -0.75(-1.03%) |
Jul 08, 2019 | 73.81 | 73.90 | 72.31 | 72.68 | 246,205 | -1.51(-2.04%) |
Jul 05, 2019 | 73.72 | 74.64 | 72.54 | 74.19 | 383,700 | +0.77(+1.05%) |
Jul 03, 2019 | 73.16 | 73.71 | 72.74 | 73.42 | 85,000 | +0.30(+0.41%) |
Jul 02, 2019 | 73.82 | 74.35 | 72.69 | 73.12 | 182,140 | -0.45(-0.61%) |
Jul 01, 2019 | 74.55 | 75.52 | 73.01 | 73.57 | 312,334 | -0.66(-0.89%) |
Jun 28, 2019 | 70.55 | 74.40 | 70.55 | 74.23 | 1,120,200 | +2.45(+3.41%) |
Jun 27, 2019 | 71.50 | 73.45 | 71.25 | 71.78 | 566,575 | +1.22(+1.73%) |
Jun 26, 2019 | 65.90 | 75.87 | 65.00 | 70.56 | 1,135,045 | +4.80(+7.30%) |
Jun 25, 2019 | 66.00 | 66.45 | 65.36 | 65.76 | 298,483 | -0.38(-0.57%) |
Jun 24, 2019 | 66.61 | 66.65 | 65.90 | 66.14 | 208,723 | -0.52(-0.78%) |
Jun 21, 2019 | 66.34 | 66.80 | 65.29 | 66.66 | 313,300 | +0.18(+0.27%) |
Jun 20, 2019 | 67.61 | 67.71 | 66.45 | 66.48 | 209,135 | -0.55(-0.82%) |
Jun 19, 2019 | 66.84 | 67.72 | 66.28 | 67.03 | 208,767 | +0.17(+0.25%) |
Jun 18, 2019 | 66.55 | 67.59 | 65.75 | 66.86 | 227,595 | +0.82(+1.24%) |
Jun 17, 2019 | 65.43 | 66.26 | 65.03 | 66.04 | 162,053 | +0.56(+0.86%) |
Jun 14, 2019 | 65.39 | 65.88 | 64.50 | 65.48 | 153,900 | +0.05(+0.08%) |
Jun 13, 2019 | 65.17 | 65.84 | 64.39 | 65.43 | 124,284 | +0.61(+0.94%) |
Jun 12, 2019 | 65.15 | 65.15 | 63.87 | 64.82 | 142,537 | -0.43(-0.66%) |
Jun 11, 2019 | 65.46 | 66.00 | 64.93 | 65.25 | 173,612 | -0.12(-0.18%) |
Jun 10, 2019 | 65.55 | 66.86 | 65.06 | 65.37 | 207,234 | -0.15(-0.23%) |
Jun 07, 2019 | 64.51 | 65.95 | 64.50 | 65.52 | 173,300 | +0.52(+0.80%) |
Jun 06, 2019 | 65.65 | 66.09 | 64.21 | 65.00 | 197,593 | -0.63(-0.96%) |
Jun 05, 2019 | 66.78 | 67.20 | 64.99 | 65.63 | 122,569 | -0.86(-1.29%) |
Jun 04, 2019 | 65.85 | 67.17 | 64.94 | 66.49 | 197,004 | +1.24(+1.90%) |
Jun 03, 2019 | 66.09 | 66.86 | 64.72 | 65.25 | 225,260 | -0.78(-1.18%) |
May 31, 2019 | 65.20 | 66.10 | 64.17 | 66.03 | 189,200 | +0.26(+0.40%) |
May 30, 2019 | 66.58 | 66.73 | 64.90 | 65.77 | 206,343 | -0.58(-0.87%) |
May 29, 2019 | 65.00 | 66.76 | 64.14 | 66.35 | 376,344 | +1.01(+1.55%) |
May 28, 2019 | 68.36 | 68.96 | 65.34 | 65.34 | 281,502 | -2.18(-3.23%) |
May 24, 2019 | 67.61 | 68.41 | 66.92 | 67.52 | 112,400 | +0.33(+0.49%) |
May 23, 2019 | 67.87 | 67.87 | 66.69 | 67.19 | 243,443 | -1.26(-1.84%) |
May 22, 2019 | 68.99 | 68.99 | 67.47 | 68.45 | 168,845 | -0.53(-0.77%) |
May 21, 2019 | 68.78 | 69.70 | 68.72 | 68.98 | 177,157 | +0.30(+0.44%) |
May 20, 2019 | 67.50 | 69.06 | 66.25 | 68.68 | 235,325 | +0.93(+1.37%) |
May 17, 2019 | 67.65 | 68.56 | 67.08 | 67.75 | 236,000 | -0.49(-0.72%) |
May 16, 2019 | 69.14 | 69.86 | 68.07 | 68.24 | 125,607 | -0.95(-1.37%) |
May 15, 2019 | 69.04 | 69.81 | 68.28 | 69.19 | 125,422 | -0.44(-0.63%) |
May 14, 2019 | 68.97 | 70.16 | 68.72 | 69.63 | 133,754 | +0.56(+0.81%) |
May 13, 2019 | 69.60 | 69.60 | 68.06 | 69.07 | 229,210 | -1.58(-2.24%) |
May 10, 2019 | 70.40 | 71.02 | 68.42 | 70.65 | 236,700 | +0.02(+0.03%) |
May 09, 2019 | 70.61 | 71.41 | 69.68 | 70.63 | 271,913 | -0.43(-0.61%) |
May 08, 2019 | 69.61 | 71.24 | 69.32 | 71.06 | 225,336 | +0.92(+1.31%) |
May 07, 2019 | 70.02 | 70.50 | 68.88 | 70.14 | 290,888 | -0.54(-0.76%) |
May 06, 2019 | 67.44 | 70.89 | 67.37 | 70.68 | 238,072 | +2.46(+3.61%) |
May 03, 2019 | 67.79 | 69.06 | 67.22 | 68.22 | 251,000 | +0.85(+1.26%) |
May 02, 2019 | 68.31 | 71.49 | 65.88 | 67.37 | 709,479 | -1.81(-2.62%) |
May 01, 2019 | 69.85 | 70.12 | 68.70 | 69.18 | 340,457 | -0.82(-1.17%) |
Apr 30, 2019 | 69.92 | 70.55 | 68.20 | 70.00 | 270,553 | +0.00(+0.00%) |
Apr 29, 2019 | 71.45 | 72.02 | 69.36 | 70.00 | 318,305 | -0.96(-1.35%) |
Apr 26, 2019 | 69.26 | 71.44 | 68.88 | 70.96 | 350,000 | +1.70(+2.45%) |
Apr 25, 2019 | 68.81 | 69.75 | 67.57 | 69.26 | 302,876 | +0.06(+0.09%) |
Apr 24, 2019 | 68.00 | 69.46 | 67.47 | 69.20 | 375,528 | +1.22(+1.79%) |
Apr 23, 2019 | 65.13 | 68.04 | 65.13 | 67.98 | 381,006 | +3.04(+4.68%) |
Apr 22, 2019 | 64.77 | 65.80 | 63.98 | 64.94 | 278,909 | +0.14(+0.22%) |
Apr 18, 2019 | 61.85 | 65.49 | 60.95 | 64.80 | 708,800 | +3.07(+4.97%) |
Apr 17, 2019 | 63.57 | 63.57 | 61.48 | 61.73 | 351,681 | -1.58(-2.50%) |
Apr 16, 2019 | 65.94 | 66.21 | 62.67 | 63.31 | 347,141 | -2.13(-3.25%) |
Apr 15, 2019 | 64.45 | 65.52 | 64.17 | 65.44 | 190,150 | +0.72(+1.11%) |
Apr 12, 2019 | 65.01 | 65.03 | 63.76 | 64.72 | 318,800 | +0.09(+0.14%) |
Apr 11, 2019 | 65.81 | 66.05 | 64.43 | 64.63 | 232,282 | -1.15(-1.75%) |
Apr 10, 2019 | 65.55 | 65.91 | 64.95 | 65.78 | 207,145 | +0.31(+0.47%) |
Apr 09, 2019 | 66.35 | 66.90 | 65.17 | 65.47 | 303,449 | -1.03(-1.55%) |
Apr 08, 2019 | 66.19 | 66.82 | 65.30 | 66.50 | 209,081 | +0.00(+0.00%) |
Apr 05, 2019 | 66.11 | 66.85 | 65.67 | 66.50 | 335,900 | +0.62(+0.94%) |
Apr 04, 2019 | 65.38 | 66.42 | 65.00 | 65.88 | 177,058 | +0.81(+1.24%) |
Apr 03, 2019 | 65.12 | 65.48 | 64.07 | 65.07 | 169,782 | +0.18(+0.28%) |
Apr 02, 2019 | 65.85 | 65.85 | 64.43 | 64.89 | 221,811 | -0.97(-1.47%) |
Apr 01, 2019 | 66.39 | 66.65 | 65.15 | 65.86 | 161,131 | -0.06(-0.09%) |
Mar 29, 2019 | 65.41 | 66.50 | 64.83 | 65.92 | 354,800 | +0.70(+1.07%) |
Mar 28, 2019 | 65.63 | 65.63 | 63.88 | 65.22 | 236,705 | -0.06(-0.09%) |
Mar 27, 2019 | 64.07 | 65.48 | 63.08 | 65.28 | 451,124 | +1.23(+1.92%) |
Mar 26, 2019 | 64.59 | 64.89 | 63.56 | 64.05 | 272,853 | -0.39(-0.61%) |
Mar 25, 2019 | 64.89 | 64.89 | 63.41 | 64.44 | 195,306 | -0.19(-0.29%) |
Mar 22, 2019 | 66.05 | 66.55 | 64.49 | 64.63 | 225,100 | -1.52(-2.30%) |
Mar 21, 2019 | 64.96 | 66.43 | 64.96 | 66.15 | 194,166 | +1.14(+1.75%) |
Mar 20, 2019 | 66.53 | 66.53 | 64.88 | 65.01 | 241,913 | -1.56(-2.34%) |
Mar 19, 2019 | 67.18 | 67.27 | 66.18 | 66.57 | 244,456 | -0.63(-0.94%) |
Mar 18, 2019 | 64.58 | 67.37 | 63.92 | 67.20 | 355,839 | +2.73(+4.23%) |
Mar 15, 2019 | 64.49 | 65.08 | 63.85 | 64.47 | 571,500 | -0.03(-0.05%) |
Mar 14, 2019 | 64.26 | 64.90 | 63.95 | 64.50 | 298,270 | +0.57(+0.89%) |
Mar 13, 2019 | 64.04 | 64.55 | 63.63 | 63.93 | 232,827 | +0.21(+0.33%) |
Mar 12, 2019 | 64.33 | 64.33 | 63.16 | 63.72 | 237,033 | -0.61(-0.95%) |
Mar 11, 2019 | 64.28 | 64.80 | 63.14 | 64.33 | 707,666 | +0.10(+0.16%) |
Mar 08, 2019 | 62.12 | 64.29 | 61.34 | 64.23 | 310,900 | +1.78(+2.85%) |
Mar 07, 2019 | 64.00 | 64.00 | 62.17 | 62.45 | 430,080 | -1.37(-2.15%) |
Mar 06, 2019 | 66.72 | 66.74 | 63.68 | 63.82 | 435,829 | -2.75(-4.13%) |
Mar 05, 2019 | 67.99 | 68.49 | 66.35 | 66.57 | 402,855 | -1.76(-2.58%) |
Mar 04, 2019 | 69.17 | 69.51 | 67.89 | 68.33 | 453,727 | -1.09(-1.57%) |
Mar 01, 2019 | 68.15 | 70.00 | 67.43 | 69.42 | 411,300 | +1.31(+1.92%) |
Feb 28, 2019 | 66.00 | 70.75 | 63.20 | 68.11 | 816,552 | +1.11(+1.66%) |
Feb 27, 2019 | 68.88 | 68.88 | 66.72 | 67.00 | 569,734 | -1.90(-2.76%) |
Feb 26, 2019 | 71.16 | 71.16 | 68.88 | 68.90 | 209,745 | -2.25(-3.16%) |
Feb 25, 2019 | 73.28 | 73.76 | 71.14 | 71.15 | 635,664 | -1.53(-2.11%) |
Feb 22, 2019 | 71.66 | 72.75 | 70.34 | 72.68 | 426,000 | +2.18(+3.09%) |
Feb 21, 2019 | 72.52 | 72.52 | 69.48 | 70.50 | 505,076 | -1.95(-2.69%) |
Feb 20, 2019 | 64.98 | 73.31 | 64.37 | 72.45 | 1,062,953 | +7.43(+11.43%) |
Feb 19, 2019 | 64.80 | 65.78 | 64.68 | 65.02 | 157,665 | +0.20(+0.31%) |
Feb 15, 2019 | 63.84 | 65.11 | 63.84 | 64.82 | 138,400 | +1.32(+2.08%) |
Feb 14, 2019 | 63.40 | 64.06 | 62.58 | 63.50 | 121,273 | +0.00(+0.00%) |
Feb 13, 2019 | 63.24 | 64.18 | 62.84 | 63.50 | 217,463 | +0.27(+0.43%) |
Feb 12, 2019 | 62.43 | 63.31 | 62.05 | 63.23 | 151,300 | +1.19(+1.92%) |
Feb 11, 2019 | 62.48 | 62.48 | 61.20 | 62.04 | 150,044 | -0.19(-0.31%) |
Feb 08, 2019 | 62.90 | 62.90 | 61.39 | 62.23 | 118,100 | -0.99(-1.57%) |
Feb 07, 2019 | 64.08 | 64.24 | 62.77 | 63.22 | 136,372 | -0.85(-1.33%) |
Feb 06, 2019 | 63.75 | 64.36 | 63.17 | 64.07 | 357,740 | +0.27(+0.42%) |
Feb 05, 2019 | 63.83 | 65.26 | 63.21 | 63.80 | 217,830 | +0.31(+0.49%) |
Feb 04, 2019 | 63.79 | 63.79 | 63.09 | 63.49 | 183,571 | -0.03(-0.05%) |
Feb 01, 2019 | 64.97 | 65.78 | 63.12 | 63.52 | 384,800 | -1.64(-2.52%) |
Jan 31, 2019 | 65.62 | 66.00 | 64.83 | 65.16 | 211,034 | -0.74(-1.12%) |
Jan 30, 2019 | 65.87 | 66.58 | 65.12 | 65.90 | 264,573 | +0.54(+0.83%) |
Jan 29, 2019 | 65.00 | 66.01 | 64.10 | 65.36 | 188,046 | +0.59(+0.91%) |
Jan 28, 2019 | 64.75 | 65.30 | 64.23 | 64.77 | 308,023 | -0.01(-0.02%) |
Jan 25, 2019 | 63.67 | 65.15 | 63.28 | 64.78 | 230,200 | +1.31(+2.06%) |
Jan 24, 2019 | 61.87 | 63.49 | 60.95 | 63.47 | 279,001 | +1.60(+2.59%) |
Jan 23, 2019 | 61.44 | 61.87 | 60.73 | 61.87 | 102,705 | +0.62(+1.01%) |
Jan 22, 2019 | 62.11 | 62.11 | 60.89 | 61.25 | 260,741 | -1.09(-1.75%) |
Jan 18, 2019 | 62.35 | 63.34 | 62.24 | 62.34 | 339,200 | +0.14(+0.23%) |
Jan 17, 2019 | 61.14 | 62.54 | 60.79 | 62.20 | 192,724 | +0.60(+0.97%) |
Jan 16, 2019 | 61.27 | 62.15 | 60.76 | 61.60 | 155,870 | +0.54(+0.88%) |
Jan 15, 2019 | 59.23 | 61.22 | 58.99 | 61.06 | 262,101 | +1.88(+3.18%) |
Jan 14, 2019 | 60.24 | 60.86 | 58.73 | 59.18 | 216,570 | -1.69(-2.78%) |
Jan 11, 2019 | 60.71 | 60.92 | 59.61 | 60.87 | 206,900 | +0.17(+0.28%) |
Jan 10, 2019 | 60.64 | 60.94 | 59.66 | 60.70 | 227,376 | -0.31(-0.51%) |
Jan 09, 2019 | 61.36 | 61.77 | 60.74 | 61.01 | 201,069 | +0.10(+0.16%) |
Jan 08, 2019 | 60.74 | 61.38 | 60.25 | 60.91 | 244,098 | +0.95(+1.58%) |
Jan 07, 2019 | 59.34 | 60.15 | 57.68 | 59.96 | 468,663 | +2.43(+4.22%) |
Jan 04, 2019 | 55.77 | 58.18 | 54.56 | 57.53 | 572,400 | +2.28(+4.13%) |
Jan 03, 2019 | 55.51 | 56.34 | 53.26 | 55.25 | 279,177 | -0.55(-0.99%) |
Jan 02, 2019 | 55.93 | 57.21 | 55.69 | 55.80 | 286,450 | -1.09(-1.92%) |
Dec 31, 2018 | 56.52 | 56.90 | 55.25 | 56.89 | 209,100 | +0.58(+1.03%) |
Dec 28, 2018 | 55.94 | 56.95 | 55.21 | 56.31 | 173,500 | +0.52(+0.93%) |
Dec 27, 2018 | 55.66 | 56.27 | 53.80 | 55.79 | 327,495 | -0.34(-0.61%) |
Dec 26, 2018 | 54.19 | 56.32 | 53.26 | 56.13 | 195,257 | +2.16(+4.00%) |
Dec 24, 2018 | 54.19 | 55.57 | 53.72 | 53.97 | 119,200 | -0.53(-0.97%) |
Dec 21, 2018 | 55.64 | 56.16 | 53.50 | 54.50 | 651,100 | -1.05(-1.89%) |
Dec 20, 2018 | 56.15 | 56.52 | 54.93 | 55.55 | 330,383 | -0.51(-0.91%) |
Dec 19, 2018 | 57.50 | 58.64 | 56.06 | 56.06 | 505,276 | -1.45(-2.52%) |
Dec 18, 2018 | 59.31 | 60.38 | 57.32 | 57.51 | 430,652 | -1.09(-1.86%) |
Dec 17, 2018 | 59.48 | 59.60 | 57.81 | 58.60 | 452,990 | -1.35(-2.25%) |
Dec 14, 2018 | 61.83 | 61.84 | 59.23 | 59.95 | 382,900 | -2.61(-4.17%) |
Dec 13, 2018 | 61.25 | 63.62 | 60.48 | 62.56 | 1,112,950 | +3.93(+6.70%) |
Dec 12, 2018 | 60.41 | 60.70 | 58.25 | 58.63 | 420,068 | -1.43(-2.38%) |
Dec 11, 2018 | 58.58 | 60.50 | 57.45 | 60.06 | 386,356 | +2.16(+3.73%) |
Dec 10, 2018 | 57.35 | 58.43 | 56.03 | 57.90 | 959,379 | +0.27(+0.47%) |
Dec 07, 2018 | 59.17 | 59.89 | 55.68 | 57.63 | 999,500 | +2.14(+3.86%) |
Dec 06, 2018 | 54.44 | 55.71 | 51.88 | 55.49 | 861,236 | +0.34(+0.62%) |
Dec 04, 2018 | 56.65 | 56.65 | 54.73 | 55.15 | 686,200 | -1.60(-2.82%) |
Dec 03, 2018 | 55.16 | 57.63 | 54.38 | 56.75 | 884,282 | +2.23(+4.09%) |
Nov 30, 2018 | 55.02 | 55.76 | 54.25 | 54.52 | 254,400 | -0.49(-0.89%) |
Nov 29, 2018 | 55.55 | 56.15 | 54.98 | 55.01 | 275,935 | -0.99(-1.77%) |
Nov 28, 2018 | 53.79 | 56.21 | 53.57 | 56.00 | 436,741 | +2.58(+4.83%) |
Nov 27, 2018 | 54.69 | 55.02 | 53.30 | 53.42 | 520,858 | -1.30(-2.38%) |
Nov 26, 2018 | 54.54 | 55.76 | 54.21 | 54.72 | 505,563 | +0.56(+1.03%) |
Nov 23, 2018 | 54.21 | 54.83 | 54.04 | 54.16 | 77,800 | -0.28(-0.51%) |
Nov 21, 2018 | 54.44 | 54.44 | 54.44 | 0 | +0.70(+1.30%) | |
Nov 20, 2018 | 54.68 | 54.68 | 52.32 | 53.74 | 469,888 | -0.66(-1.21%) |
Nov 19, 2018 | 56.09 | 56.23 | 54.18 | 54.40 | 297,590 | -1.66(-2.96%) |
Nov 16, 2018 | 55.21 | 56.17 | 54.71 | 56.06 | 345,000 | -0.18(-0.32%) |
Nov 15, 2018 | 56.59 | 56.84 | 55.49 | 56.24 | 189,004 | -0.36(-0.64%) |
Nov 14, 2018 | 58.46 | 58.52 | 56.55 | 56.60 | 445,445 | -1.66(-2.85%) |
Nov 13, 2018 | 60.05 | 61.15 | 57.12 | 58.26 | 674,984 | -4.20(-6.72%) |
Nov 12, 2018 | 63.22 | 64.56 | 61.99 | 62.46 | 317,935 | -1.13(-1.78%) |
Nov 09, 2018 | 64.01 | 64.88 | 62.04 | 63.59 | 458,300 | -0.56(-0.87%) |
Nov 08, 2018 | 62.05 | 64.96 | 62.05 | 64.15 | 722,994 | +1.26(+2.00%) |
Nov 07, 2018 | 68.90 | 68.90 | 61.71 | 62.89 | 1,831,305 | -6.97(-9.98%) |
Nov 06, 2018 | 69.42 | 70.43 | 68.52 | 69.86 | 492,344 | +0.26(+0.37%) |
Nov 05, 2018 | 67.36 | 70.28 | 67.36 | 69.60 | 281,908 | +2.28(+3.39%) |
Nov 02, 2018 | 66.57 | 67.80 | 66.57 | 67.32 | 171,200 | +0.99(+1.49%) |
Nov 01, 2018 | 65.44 | 66.67 | 64.61 | 66.33 | 263,933 | +1.27(+1.95%) |
Oct 31, 2018 | 65.00 | 65.78 | 64.79 | 65.06 | 229,070 | +0.76(+1.18%) |
Oct 30, 2018 | 63.07 | 64.56 | 62.48 | 64.30 | 284,637 | +1.35(+2.14%) |
Oct 29, 2018 | 64.15 | 65.32 | 62.39 | 62.95 | 211,202 | -0.41(-0.65%) |
Oct 26, 2018 | 63.38 | 64.72 | 62.49 | 63.36 | 191,500 | -0.81(-1.26%) |
Oct 25, 2018 | 63.49 | 64.65 | 61.83 | 64.17 | 223,949 | +1.16(+1.84%) |
Oct 24, 2018 | 66.35 | 66.42 | 62.98 | 63.01 | 217,885 | -3.19(-4.82%) |
Oct 23, 2018 | 65.28 | 66.98 | 64.47 | 66.20 | 345,831 | +0.21(+0.32%) |
Oct 22, 2018 | 66.90 | 67.47 | 65.21 | 65.99 | 234,805 | -0.79(-1.18%) |
Oct 19, 2018 | 67.34 | 68.56 | 66.28 | 66.78 | 171,700 | -0.82(-1.21%) |
Oct 18, 2018 | 68.63 | 68.72 | 66.58 | 67.60 | 223,830 | -1.25(-1.82%) |
Oct 17, 2018 | 69.70 | 70.03 | 67.98 | 68.85 | 238,152 | -1.07(-1.53%) |
Oct 16, 2018 | 67.10 | 70.69 | 66.80 | 69.92 | 324,042 | +3.30(+4.95%) |
Oct 15, 2018 | 67.14 | 68.03 | 65.67 | 66.62 | 308,872 | -0.69(-1.03%) |
Oct 12, 2018 | 67.15 | 68.31 | 66.71 | 67.31 | 285,100 | +0.42(+0.63%) |
Oct 11, 2018 | 69.85 | 70.30 | 66.73 | 66.89 | 259,789 | -3.47(-4.93%) |
Oct 10, 2018 | 70.78 | 73.06 | 70.34 | 70.36 | 260,871 | -0.43(-0.61%) |
Oct 09, 2018 | 70.58 | 71.38 | 70.05 | 70.79 | 241,871 | -0.02(-0.03%) |
Oct 08, 2018 | 69.80 | 71.43 | 69.67 | 70.81 | 224,426 | +1.07(+1.53%) |
Oct 05, 2018 | 70.35 | 71.30 | 68.76 | 69.74 | 237,400 | -0.37(-0.53%) |
Oct 04, 2018 | 71.42 | 71.42 | 68.76 | 70.11 | 330,304 | -1.14(-1.60%) |
Oct 03, 2018 | 71.81 | 71.98 | 70.31 | 71.25 | 261,134 | -0.44(-0.61%) |
Oct 02, 2018 | 72.72 | 73.55 | 71.41 | 71.69 | 199,825 | -1.04(-1.43%) |
Oct 01, 2018 | 72.32 | 73.30 | 72.32 | 72.73 | 133,554 | +0.68(+0.94%) |
Sep 28, 2018 | 71.55 | 72.45 | 71.15 | 72.05 | 304,500 | +0.30(+0.42%) |
Sep 27, 2018 | 71.05 | 72.15 | 70.85 | 71.75 | 184,421 | +1.05(+1.49%) |
Sep 26, 2018 | 71.55 | 72.05 | 70.60 | 70.70 | 117,423 | -0.95(-1.33%) |
Sep 25, 2018 | 72.70 | 73.40 | 71.53 | 71.65 | 172,739 | -0.90(-1.24%) |
Sep 24, 2018 | 73.45 | 73.65 | 72.40 | 72.55 | 212,241 | -0.95(-1.29%) |
Sep 21, 2018 | 73.30 | 74.31 | 72.78 | 73.50 | 334,700 | +0.05(+0.07%) |
Sep 20, 2018 | 73.35 | 73.60 | 72.55 | 73.45 | 170,085 | +0.45(+0.62%) |
Sep 19, 2018 | 72.60 | 73.75 | 72.40 | 73.00 | 158,752 | +0.15(+0.21%) |
Sep 18, 2018 | 73.85 | 73.95 | 72.10 | 72.85 | 177,593 | -1.10(-1.49%) |
Sep 17, 2018 | 75.50 | 75.50 | 73.80 | 73.95 | 137,772 | -1.30(-1.73%) |
Sep 14, 2018 | 75.15 | 75.80 | 74.15 | 75.25 | 178,900 | +0.05(+0.07%) |
Sep 13, 2018 | 74.70 | 75.58 | 74.55 | 75.20 | 148,979 | +0.85(+1.14%) |
Sep 12, 2018 | 74.70 | 75.05 | 73.60 | 74.35 | 138,975 | -0.35(-0.47%) |
Sep 11, 2018 | 73.65 | 74.85 | 73.55 | 74.70 | 126,617 | +0.85(+1.15%) |
Sep 10, 2018 | 76.35 | 76.75 | 73.65 | 73.85 | 345,693 | -2.45(-3.21%) |
Sep 07, 2018 | 75.40 | 76.85 | 74.80 | 76.30 | 217,700 | +0.80(+1.06%) |
Sep 06, 2018 | 73.95 | 75.95 | 73.75 | 75.50 | 208,002 | +1.60(+2.17%) |
Sep 05, 2018 | 73.65 | 73.90 | 72.90 | 73.90 | 154,440 | +0.20(+0.27%) |
Sep 04, 2018 | 73.65 | 74.00 | 72.55 | 73.70 | 168,440 | +0.20(+0.27%) |
Aug 31, 2018 | 73.50 | 73.50 | 73.50 | 0 | -0.15(-0.20%) | |
Aug 30, 2018 | 74.75 | 74.97 | 73.50 | 73.65 | 193,451 | -1.05(-1.41%) |
Aug 29, 2018 | 75.00 | 76.30 | 74.65 | 74.70 | 223,375 | -0.40(-0.53%) |
Aug 28, 2018 | 77.05 | 77.10 | 74.70 | 75.10 | 231,902 | -0.85(-1.12%) |
Aug 27, 2018 | 75.30 | 76.75 | 75.20 | 75.95 | 214,333 | +0.85(+1.13%) |
Aug 24, 2018 | 75.00 | 75.35 | 74.50 | 75.10 | 257,800 | +0.05(+0.07%) |
Aug 23, 2018 | 75.60 | 76.25 | 74.85 | 75.05 | 164,045 | -0.65(-0.86%) |
Aug 22, 2018 | 75.20 | 76.00 | 75.20 | 75.70 | 161,412 | +0.30(+0.40%) |
Aug 21, 2018 | 74.45 | 75.85 | 74.10 | 75.40 | 354,370 | +1.35(+1.82%) |
Aug 20, 2018 | 74.65 | 74.80 | 73.60 | 74.05 | 139,555 | -0.50(-0.67%) |
Aug 17, 2018 | 74.70 | 75.69 | 74.17 | 74.55 | 193,600 | -0.30(-0.40%) |
Aug 16, 2018 | 75.15 | 76.40 | 74.60 | 74.85 | 220,710 | -0.35(-0.47%) |
Aug 15, 2018 | 75.65 | 76.15 | 74.65 | 75.20 | 194,659 | -0.65(-0.86%) |
Aug 14, 2018 | 76.05 | 77.15 | 75.78 | 75.85 | 210,179 | +0.15(+0.20%) |
Aug 13, 2018 | 75.25 | 76.00 | 74.75 | 75.70 | 141,291 | +0.10(+0.13%) |
Aug 10, 2018 | 75.35 | 75.85 | 74.85 | 75.60 | 98,400 | -0.30(-0.40%) |
Aug 09, 2018 | 75.60 | 76.65 | 75.60 | 75.90 | 174,637 | +0.35(+0.46%) |
Aug 08, 2018 | 74.85 | 76.20 | 74.50 | 75.55 | 252,375 | +0.50(+0.67%) |
Aug 07, 2018 | 75.15 | 76.40 | 74.90 | 75.05 | 173,899 | +0.20(+0.27%) |
Aug 06, 2018 | 75.00 | 75.40 | 74.40 | 74.85 | 330,139 | -0.20(-0.27%) |
Aug 03, 2018 | 76.25 | 76.30 | 74.85 | 75.05 | 289,000 | -0.85(-1.12%) |
Aug 02, 2018 | 74.75 | 75.95 | 72.51 | 75.90 | 332,417 | +0.40(+0.53%) |