Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 60.71 | 61.17 | 60.25 | 61.17 | 48,511 | +0.90(+1.49%) |
Jun 27, 2019 | 60.33 | 60.58 | 60.12 | 60.28 | 29,209 | +0.14(+0.23%) |
Jun 26, 2019 | 60.09 | 60.82 | 60.01 | 60.14 | 53,301 | +0.35(+0.59%) |
Jun 25, 2019 | 60.33 | 60.49 | 59.57 | 59.79 | 39,205 | -0.79(-1.30%) |
Jun 24, 2019 | 60.85 | 60.98 | 60.16 | 60.58 | 33,131 | -0.11(-0.18%) |
Jun 21, 2019 | 60.36 | 61.15 | 60.23 | 60.68 | 48,585 | +0.33(+0.54%) |
Jun 20, 2019 | 60.39 | 60.77 | 60.13 | 60.36 | 39,183 | +0.62(+1.04%) |
Jun 19, 2019 | 59.98 | 60.25 | 59.54 | 59.73 | 52,777 | -0.38(-0.63%) |
Jun 18, 2019 | 59.98 | 60.36 | 59.92 | 60.11 | 52,961 | +0.16(+0.27%) |
Jun 17, 2019 | 60.22 | 60.41 | 59.71 | 59.95 | 42,401 | -0.38(-0.63%) |
Jun 14, 2019 | 61.15 | 61.31 | 60.28 | 60.33 | 31,038 | -0.65(-1.07%) |
Jun 13, 2019 | 60.82 | 61.40 | 60.68 | 60.98 | 41,453 | +0.49(+0.81%) |
Jun 12, 2019 | 61.04 | 61.13 | 60.36 | 60.49 | 37,971 | -0.79(-1.28%) |
Jun 11, 2019 | 61.42 | 61.69 | 61.07 | 61.28 | 65,636 | +0.33(+0.53%) |
Jun 10, 2019 | 60.98 | 61.40 | 60.73 | 60.96 | 51,478 | +0.33(+0.54%) |
Jun 07, 2019 | 60.44 | 60.83 | 60.20 | 60.63 | 54,852 | +0.27(+0.45%) |
Jun 06, 2019 | 60.09 | 60.63 | 59.95 | 60.36 | 36,904 | +0.03(+0.05%) |
Jun 05, 2019 | 60.79 | 61.10 | 59.73 | 60.33 | 54,717 | -0.24(-0.40%) |
Jun 04, 2019 | 60.20 | 60.79 | 60.05 | 60.58 | 44,886 | +0.90(+1.50%) |
Jun 03, 2019 | 59.41 | 60.39 | 58.78 | 59.68 | 75,023 | +0.27(+0.46%) |
May 31, 2019 | 59.25 | 60.05 | 58.84 | 59.41 | 90,757 | -0.46(-0.77%) |
May 30, 2019 | 59.84 | 60.25 | 59.22 | 59.87 | 105,168 | +0.19(+0.32%) |
May 29, 2019 | 59.27 | 59.68 | 58.49 | 59.68 | 115,952 | -0.19(-0.32%) |
May 28, 2019 | 61.06 | 61.47 | 59.54 | 59.87 | 158,641 | -1.17(-1.91%) |
May 24, 2019 | 61.66 | 61.80 | 60.87 | 61.04 | 74,832 | -0.38(-0.62%) |
May 23, 2019 | 62.99 | 63.13 | 61.09 | 61.42 | 120,089 | -1.80(-2.85%) |
May 22, 2019 | 63.72 | 63.72 | 63.09 | 63.22 | 86,852 | -0.63(-0.99%) |
May 21, 2019 | 63.64 | 64.09 | 63.35 | 63.85 | 67,530 | +0.61(+0.96%) |
May 20, 2019 | 62.90 | 63.25 | 62.46 | 63.25 | 64,139 | +0.61(+0.97%) |
May 17, 2019 | 63.35 | 63.35 | 62.51 | 62.64 | 67,650 | -0.69(-1.08%) |
May 16, 2019 | 63.40 | 63.72 | 63.17 | 63.33 | 66,482 | +0.18(+0.29%) |
May 15, 2019 | 62.56 | 63.48 | 61.85 | 63.14 | 83,495 | +0.58(+0.93%) |
May 14, 2019 | 61.85 | 63.06 | 61.74 | 62.56 | 69,468 | +1.16(+1.89%) |
May 13, 2019 | 61.87 | 62.19 | 61.08 | 61.40 | 136,041 | -0.84(-1.36%) |
May 10, 2019 | 60.58 | 62.30 | 60.50 | 62.24 | 126,848 | +2.11(+3.51%) |
May 09, 2019 | 60.92 | 61.11 | 59.97 | 60.13 | 47,961 | -0.84(-1.38%) |
May 08, 2019 | 60.79 | 61.29 | 60.77 | 60.98 | 36,966 | +0.40(+0.65%) |
May 07, 2019 | 60.32 | 60.82 | 60.03 | 60.58 | 88,762 | +0.00(+0.00%) |
May 06, 2019 | 60.32 | 61.16 | 59.84 | 60.58 | 64,384 | -0.71(-1.16%) |
May 03, 2019 | 61.29 | 61.58 | 61.16 | 61.29 | 46,995 | +0.45(+0.74%) |
May 02, 2019 | 61.82 | 61.82 | 60.71 | 60.85 | 63,610 | -1.29(-2.08%) |
May 01, 2019 | 61.48 | 62.22 | 61.35 | 62.14 | 29,918 | +0.42(+0.68%) |
Apr 30, 2019 | 62.38 | 62.59 | 61.47 | 61.72 | 43,034 | -0.48(-0.76%) |
Apr 29, 2019 | 61.82 | 62.19 | 61.64 | 62.19 | 30,430 | +0.50(+0.81%) |
Apr 26, 2019 | 61.87 | 61.87 | 61.51 | 61.69 | 26,529 | -0.32(-0.51%) |
Apr 25, 2019 | 62.09 | 62.19 | 61.61 | 62.01 | 34,950 | -0.08(-0.13%) |
Apr 24, 2019 | 62.69 | 62.69 | 61.91 | 62.09 | 32,220 | -0.37(-0.59%) |
Apr 23, 2019 | 62.59 | 62.81 | 62.30 | 62.45 | 47,698 | +0.16(+0.25%) |
Apr 22, 2019 | 60.92 | 62.32 | 60.90 | 62.30 | 61,533 | +1.11(+1.81%) |
Apr 18, 2019 | 61.74 | 61.74 | 60.82 | 61.19 | 44,076 | -0.50(-0.81%) |
Apr 17, 2019 | 62.16 | 62.40 | 61.61 | 61.69 | 48,093 | -0.37(-0.60%) |
Apr 16, 2019 | 62.75 | 62.75 | 61.98 | 62.06 | 46,878 | -0.66(-1.05%) |
Apr 15, 2019 | 63.35 | 63.40 | 62.64 | 62.72 | 77,132 | -0.32(-0.50%) |
Apr 12, 2019 | 63.06 | 63.30 | 62.96 | 63.04 | 57,720 | +0.61(+0.97%) |
Apr 11, 2019 | 62.35 | 62.51 | 62.05 | 62.43 | 53,862 | +0.08(+0.13%) |
Apr 10, 2019 | 62.38 | 62.72 | 62.01 | 62.35 | 39,815 | +0.11(+0.17%) |
Apr 09, 2019 | 63.06 | 63.35 | 62.09 | 62.24 | 81,840 | -0.95(-1.50%) |
Apr 08, 2019 | 63.22 | 63.67 | 63.11 | 63.19 | 45,171 | +0.24(+0.38%) |
Apr 05, 2019 | 62.75 | 63.09 | 62.51 | 62.96 | 39,642 | +0.55(+0.89%) |
Apr 04, 2019 | 62.85 | 63.19 | 62.16 | 62.40 | 44,452 | -0.74(-1.17%) |
Apr 03, 2019 | 63.59 | 63.59 | 62.93 | 63.14 | 49,861 | -0.21(-0.33%) |
Apr 02, 2019 | 63.46 | 63.48 | 62.98 | 63.35 | 58,795 | +0.24(+0.38%) |
Apr 01, 2019 | 62.43 | 63.38 | 62.35 | 63.11 | 50,964 | +1.11(+1.79%) |
Mar 29, 2019 | 62.56 | 62.61 | 61.93 | 62.01 | 52,604 | -0.08(-0.13%) |
Mar 28, 2019 | 61.27 | 62.14 | 61.21 | 62.09 | 48,531 | +0.61(+0.99%) |
Mar 27, 2019 | 62.06 | 62.15 | 61.08 | 61.48 | 42,718 | -0.58(-0.94%) |
Mar 26, 2019 | 61.85 | 62.64 | 61.53 | 62.06 | 42,915 | +0.74(+1.20%) |
Mar 25, 2019 | 62.14 | 62.14 | 60.63 | 61.32 | 89,628 | -0.71(-1.15%) |
Mar 22, 2019 | 62.96 | 63.10 | 61.64 | 62.03 | 58,668 | -1.13(-1.80%) |
Mar 21, 2019 | 62.88 | 63.70 | 62.67 | 63.17 | 70,402 | +0.32(+0.50%) |
Mar 20, 2019 | 62.82 | 63.51 | 62.24 | 62.85 | 52,745 | +0.11(+0.17%) |
Mar 19, 2019 | 62.40 | 62.93 | 62.24 | 62.75 | 95,332 | +0.69(+1.11%) |
Mar 18, 2019 | 61.21 | 62.19 | 61.11 | 62.06 | 74,146 | +0.87(+1.42%) |
Mar 15, 2019 | 61.43 | 61.51 | 60.95 | 61.19 | 46,237 | -0.18(-0.30%) |
Mar 14, 2019 | 61.00 | 61.45 | 60.48 | 61.37 | 36,046 | +0.45(+0.74%) |
Mar 13, 2019 | 61.14 | 61.43 | 60.69 | 60.92 | 83,040 | +0.05(+0.09%) |
Mar 12, 2019 | 61.93 | 62.01 | 60.61 | 60.87 | 112,543 | -0.74(-1.20%) |
Mar 11, 2019 | 61.21 | 62.38 | 61.11 | 61.61 | 128,220 | +0.55(+0.91%) |
Mar 08, 2019 | 61.24 | 61.24 | 60.29 | 61.06 | 79,474 | -0.45(-0.73%) |
Mar 07, 2019 | 59.84 | 61.53 | 59.74 | 61.51 | 69,788 | +1.53(+2.55%) |
Mar 06, 2019 | 60.69 | 60.74 | 59.90 | 59.97 | 78,991 | -0.71(-1.17%) |
Mar 05, 2019 | 61.21 | 61.48 | 60.40 | 60.69 | 80,472 | -0.50(-0.82%) |
Mar 04, 2019 | 61.19 | 61.40 | 60.56 | 61.19 | 71,359 | +0.34(+0.56%) |
Mar 01, 2019 | 60.61 | 61.45 | 60.24 | 60.85 | 83,492 | +0.40(+0.65%) |
Feb 28, 2019 | 62.09 | 62.09 | 60.42 | 60.45 | 138,951 | -1.40(-2.26%) |
Feb 27, 2019 | 62.72 | 62.72 | 61.27 | 61.85 | 107,840 | -0.66(-1.06%) |
Feb 26, 2019 | 63.33 | 63.39 | 62.32 | 62.51 | 84,917 | -0.87(-1.37%) |
Feb 25, 2019 | 63.51 | 63.70 | 62.85 | 63.38 | 110,047 | -0.13(-0.21%) |
Feb 22, 2019 | 63.33 | 63.77 | 63.19 | 63.51 | 82,696 | +0.61(+0.96%) |
Feb 21, 2019 | 64.51 | 64.59 | 62.45 | 62.90 | 67,065 | -1.27(-1.97%) |
Feb 20, 2019 | 65.65 | 65.65 | 64.17 | 64.17 | 89,722 | -1.02(-1.56%) |
Feb 19, 2019 | 64.00 | 65.47 | 63.82 | 65.19 | 106,698 | +1.36(+2.13%) |
Feb 15, 2019 | 64.41 | 64.52 | 63.57 | 63.82 | 67,148 | +0.10(+0.16%) |
Feb 14, 2019 | 62.26 | 64.26 | 62.02 | 63.72 | 91,048 | +1.59(+2.57%) |
Feb 13, 2019 | 61.66 | 62.33 | 61.56 | 62.13 | 87,953 | +0.85(+1.38%) |
Feb 12, 2019 | 61.25 | 61.46 | 60.71 | 61.28 | 57,857 | +0.87(+1.45%) |
Feb 11, 2019 | 60.41 | 60.56 | 60.10 | 60.41 | 67,415 | -0.10(-0.17%) |
Feb 08, 2019 | 61.05 | 61.38 | 59.45 | 60.51 | 68,432 | -0.59(-0.97%) |
Feb 07, 2019 | 61.95 | 62.00 | 60.12 | 61.10 | 112,340 | -0.95(-1.53%) |
Feb 06, 2019 | 63.05 | 63.18 | 61.82 | 62.05 | 100,132 | -0.85(-1.35%) |
Feb 05, 2019 | 62.77 | 63.21 | 62.67 | 62.90 | 79,804 | -0.28(-0.45%) |
Feb 04, 2019 | 63.64 | 63.75 | 63.00 | 63.18 | 122,258 | -0.46(-0.73%) |
Feb 01, 2019 | 63.16 | 63.70 | 62.87 | 63.64 | 87,845 | +0.44(+0.69%) |
Jan 31, 2019 | 64.00 | 64.18 | 62.31 | 63.21 | 143,617 | -0.67(-1.05%) |
Jan 30, 2019 | 63.46 | 63.98 | 62.82 | 63.88 | 88,259 | +0.98(+1.55%) |
Jan 29, 2019 | 62.38 | 63.05 | 62.38 | 62.90 | 78,425 | +0.57(+0.91%) |
Jan 28, 2019 | 62.41 | 62.64 | 61.95 | 62.33 | 77,383 | -0.59(-0.94%) |
Jan 25, 2019 | 62.31 | 63.09 | 62.31 | 62.92 | 116,984 | +1.05(+1.70%) |
Jan 24, 2019 | 62.02 | 62.18 | 61.54 | 61.87 | 108,824 | -0.03(-0.04%) |
Jan 23, 2019 | 62.46 | 62.67 | 61.54 | 61.90 | 96,617 | -0.46(-0.74%) |
Jan 22, 2019 | 62.80 | 62.95 | 62.02 | 62.36 | 148,164 | -1.03(-1.62%) |
Jan 18, 2019 | 62.72 | 63.49 | 62.44 | 63.39 | 130,134 | +1.16(+1.86%) |
Jan 17, 2019 | 62.00 | 62.64 | 61.92 | 62.23 | 54,786 | -0.13(-0.21%) |
Jan 16, 2019 | 61.69 | 62.67 | 61.51 | 62.36 | 97,588 | +0.95(+1.55%) |
Jan 15, 2019 | 60.25 | 61.56 | 59.99 | 61.41 | 164,521 | +1.44(+2.40%) |
Jan 14, 2019 | 59.53 | 60.25 | 59.40 | 59.97 | 72,112 | +0.33(+0.56%) |
Jan 11, 2019 | 60.48 | 60.71 | 59.45 | 59.63 | 91,463 | -1.13(-1.86%) |
Jan 10, 2019 | 60.84 | 61.46 | 60.09 | 60.76 | 121,862 | -0.39(-0.63%) |
Jan 09, 2019 | 61.66 | 61.66 | 60.61 | 61.15 | 106,259 | +0.26(+0.42%) |
Jan 08, 2019 | 59.84 | 61.11 | 59.15 | 60.89 | 209,577 | +2.06(+3.49%) |
Jan 07, 2019 | 58.17 | 58.94 | 57.11 | 58.84 | 267,372 | +1.59(+2.78%) |
Jan 04, 2019 | 55.39 | 57.91 | 55.26 | 57.24 | 218,368 | +2.83(+5.20%) |
Jan 03, 2019 | 53.26 | 54.62 | 52.69 | 54.42 | 279,632 | +1.31(+2.47%) |
Jan 02, 2019 | 50.82 | 53.98 | 50.57 | 53.10 | 310,419 | +1.95(+3.82%) |
Dec 31, 2018 | 51.15 | 52.00 | 50.51 | 51.15 | 885,418 | +0.23(+0.45%) |
Dec 28, 2018 | 50.43 | 51.59 | 49.71 | 50.92 | 572,045 | +0.72(+1.43%) |
Dec 27, 2018 | 49.99 | 50.35 | 47.91 | 50.20 | 469,749 | -0.18(-0.36%) |
Dec 26, 2018 | 47.89 | 50.43 | 47.20 | 50.38 | 410,740 | +3.03(+6.41%) |
Dec 24, 2018 | 49.10 | 49.43 | 47.24 | 47.35 | 264,897 | -1.62(-3.31%) |
Dec 21, 2018 | 50.15 | 50.53 | 48.84 | 48.97 | 509,137 | -0.72(-1.45%) |
Dec 20, 2018 | 51.41 | 51.97 | 48.76 | 49.69 | 456,649 | -1.98(-3.83%) |
Dec 19, 2018 | 50.84 | 52.57 | 50.84 | 51.67 | 389,785 | +0.67(+1.31%) |
Dec 18, 2018 | 52.98 | 53.43 | 50.12 | 51.00 | 437,606 | -2.06(-3.88%) |
Dec 17, 2018 | 54.52 | 54.60 | 52.41 | 53.05 | 305,877 | -1.44(-2.64%) |
Dec 14, 2018 | 55.86 | 56.73 | 54.13 | 54.49 | 276,141 | -1.77(-3.15%) |
Dec 13, 2018 | 55.78 | 56.96 | 55.44 | 56.27 | 183,182 | +0.49(+0.88%) |
Dec 12, 2018 | 56.52 | 56.52 | 55.39 | 55.78 | 253,707 | +0.03(+0.05%) |
Dec 11, 2018 | 55.34 | 56.04 | 55.06 | 55.75 | 276,416 | +1.03(+1.88%) |
Dec 10, 2018 | 56.76 | 56.76 | 54.57 | 54.72 | 288,176 | -1.77(-3.14%) |
Dec 07, 2018 | 57.35 | 58.30 | 56.06 | 56.50 | 248,791 | -0.13(-0.23%) |
Dec 06, 2018 | 56.93 | 57.11 | 55.29 | 56.63 | 320,180 | -1.18(-2.05%) |
Dec 04, 2018 | 59.12 | 59.66 | 57.50 | 57.81 | 150,792 | -1.59(-2.68%) |
Dec 03, 2018 | 58.84 | 60.05 | 58.84 | 59.40 | 213,596 | +1.34(+2.30%) |
Nov 30, 2018 | 57.94 | 59.20 | 56.68 | 58.07 | 347,919 | -0.03(-0.04%) |
Nov 29, 2018 | 56.76 | 58.86 | 56.76 | 58.09 | 210,182 | +1.31(+2.31%) |
Nov 28, 2018 | 56.60 | 57.08 | 55.93 | 56.78 | 359,056 | +0.08(+0.14%) |
Nov 27, 2018 | 57.47 | 57.89 | 56.70 | 56.70 | 246,450 | -1.05(-1.82%) |
Nov 26, 2018 | 58.68 | 59.35 | 57.09 | 57.76 | 344,152 | -0.41(-0.71%) |
Nov 23, 2018 | 58.17 | 58.73 | 57.19 | 58.17 | 46,723 | -0.87(-1.48%) |
Nov 21, 2018 | 59.04 | 59.04 | 59.04 | 0 | +0.73(+1.26%) | |
Nov 20, 2018 | 59.28 | 59.38 | 57.39 | 58.31 | 121,319 | -1.25(-2.10%) |
Nov 19, 2018 | 59.98 | 60.76 | 59.53 | 59.56 | 100,043 | -0.42(-0.71%) |
Nov 16, 2018 | 59.71 | 60.71 | 59.56 | 59.98 | 78,493 | +0.07(+0.13%) |
Nov 15, 2018 | 58.98 | 60.01 | 58.98 | 59.91 | 84,189 | +0.47(+0.80%) |
Nov 14, 2018 | 60.36 | 60.36 | 58.98 | 59.43 | 75,101 | -0.15(-0.25%) |
Nov 13, 2018 | 60.96 | 61.25 | 59.26 | 59.58 | 66,476 | -1.20(-1.97%) |
Nov 12, 2018 | 62.48 | 62.48 | 60.58 | 60.78 | 52,738 | -1.22(-1.97%) |
Nov 09, 2018 | 62.16 | 62.16 | 60.96 | 62.01 | 108,234 | -0.45(-0.72%) |
Nov 08, 2018 | 62.96 | 64.03 | 62.36 | 62.46 | 74,849 | -0.45(-0.71%) |
Nov 07, 2018 | 62.56 | 63.33 | 62.38 | 62.91 | 99,523 | +1.12(+1.82%) |
Nov 06, 2018 | 61.56 | 61.96 | 61.23 | 61.78 | 124,765 | +0.22(+0.37%) |
Nov 05, 2018 | 60.48 | 61.78 | 60.21 | 61.56 | 100,815 | +1.52(+2.54%) |
Nov 02, 2018 | 60.78 | 60.78 | 59.56 | 60.03 | 52,555 | -0.27(-0.46%) |
Nov 01, 2018 | 59.58 | 60.51 | 59.48 | 60.31 | 67,829 | +1.20(+2.03%) |
Oct 31, 2018 | 58.96 | 60.52 | 58.96 | 59.11 | 150,356 | +0.62(+1.07%) |
Oct 30, 2018 | 59.56 | 60.08 | 58.06 | 58.48 | 139,341 | -1.17(-1.97%) |
Oct 29, 2018 | 61.46 | 61.46 | 58.79 | 59.66 | 107,687 | -1.22(-2.01%) |
Oct 26, 2018 | 62.31 | 62.31 | 60.01 | 60.88 | 111,916 | -1.85(-2.95%) |
Oct 25, 2018 | 63.41 | 63.41 | 61.93 | 62.73 | 127,349 | +0.00(+0.00%) |
Oct 24, 2018 | 64.93 | 64.93 | 62.58 | 62.73 | 126,130 | -1.85(-2.86%) |
Oct 23, 2018 | 64.58 | 64.81 | 62.83 | 64.58 | 102,299 | -0.92(-1.41%) |
Oct 22, 2018 | 66.13 | 66.13 | 64.88 | 65.51 | 81,065 | -0.22(-0.34%) |
Oct 19, 2018 | 65.83 | 66.45 | 65.58 | 65.73 | 60,961 | +0.20(+0.31%) |
Oct 18, 2018 | 65.70 | 66.70 | 65.21 | 65.53 | 62,780 | -0.37(-0.57%) |
Oct 17, 2018 | 66.63 | 66.63 | 65.58 | 65.90 | 35,114 | -0.62(-0.94%) |
Oct 16, 2018 | 65.63 | 67.08 | 65.52 | 66.53 | 71,142 | +1.22(+1.87%) |
Oct 15, 2018 | 66.23 | 66.23 | 65.23 | 65.31 | 30,829 | -0.57(-0.87%) |
Oct 12, 2018 | 66.73 | 66.83 | 64.68 | 65.88 | 57,399 | +0.05(+0.08%) |
Oct 11, 2018 | 66.43 | 66.93 | 65.36 | 65.83 | 55,819 | -1.15(-1.72%) |
Oct 10, 2018 | 68.50 | 68.50 | 66.83 | 66.98 | 42,303 | -1.27(-1.87%) |
Oct 09, 2018 | 67.05 | 68.51 | 67.05 | 68.25 | 51,590 | +0.92(+1.37%) |
Oct 08, 2018 | 67.45 | 67.78 | 66.75 | 67.33 | 31,503 | -0.07(-0.11%) |
Oct 05, 2018 | 67.80 | 68.48 | 67.40 | 67.40 | 36,705 | -0.47(-0.70%) |
Oct 04, 2018 | 68.63 | 68.63 | 67.78 | 67.88 | 54,454 | -0.80(-1.16%) |
Oct 03, 2018 | 68.35 | 68.95 | 68.32 | 68.68 | 65,315 | +0.47(+0.70%) |
Oct 02, 2018 | 68.53 | 68.53 | 67.93 | 68.20 | 45,147 | +0.12(+0.18%) |
Oct 01, 2018 | 67.58 | 68.23 | 67.47 | 68.08 | 108,295 | +0.80(+1.19%) |
Sep 28, 2018 | 66.85 | 67.45 | 66.68 | 67.28 | 44,590 | +0.60(+0.90%) |
Sep 27, 2018 | 66.33 | 67.10 | 66.20 | 66.68 | 47,940 | +0.42(+0.64%) |
Sep 26, 2018 | 66.90 | 67.10 | 66.15 | 66.25 | 92,905 | -0.82(-1.23%) |
Sep 25, 2018 | 68.40 | 68.60 | 66.65 | 67.08 | 71,699 | -1.27(-1.86%) |
Sep 24, 2018 | 69.10 | 69.48 | 68.23 | 68.35 | 66,899 | -0.50(-0.73%) |
Sep 21, 2018 | 69.33 | 69.45 | 68.58 | 68.85 | 42,148 | -0.37(-0.54%) |
Sep 20, 2018 | 69.05 | 69.23 | 68.63 | 69.23 | 68,717 | +0.37(+0.54%) |
Sep 19, 2018 | 68.05 | 69.10 | 67.63 | 68.85 | 68,452 | +0.35(+0.51%) |
Sep 18, 2018 | 69.30 | 69.48 | 68.05 | 68.50 | 123,941 | -0.75(-1.08%) |
Sep 17, 2018 | 69.70 | 70.00 | 69.13 | 69.25 | 57,673 | -0.57(-0.82%) |
Sep 14, 2018 | 70.73 | 70.73 | 69.73 | 69.83 | 60,561 | -0.90(-1.27%) |
Sep 13, 2018 | 71.18 | 71.43 | 70.65 | 70.73 | 30,520 | -0.20(-0.28%) |
Sep 12, 2018 | 71.10 | 71.70 | 70.90 | 70.93 | 33,172 | -0.03(-0.04%) |
Sep 11, 2018 | 70.65 | 71.39 | 70.56 | 70.95 | 39,907 | +0.27(+0.39%) |
Sep 10, 2018 | 70.35 | 70.83 | 70.26 | 70.68 | 31,190 | +0.72(+1.04%) |
Sep 07, 2018 | 70.33 | 70.73 | 69.70 | 69.95 | 53,356 | -0.65(-0.92%) |
Sep 06, 2018 | 71.38 | 71.70 | 70.48 | 70.60 | 50,567 | -0.77(-1.09%) |
Sep 05, 2018 | 71.78 | 71.78 | 70.53 | 71.38 | 46,629 | -0.37(-0.52%) |
Sep 04, 2018 | 70.28 | 71.90 | 70.28 | 71.75 | 87,891 | +1.50(+2.13%) |
Aug 31, 2018 | 70.25 | 70.25 | 70.25 | 0 | -0.50(-0.71%) | |
Aug 30, 2018 | 71.53 | 71.62 | 70.18 | 70.75 | 45,364 | -0.77(-1.08%) |
Aug 29, 2018 | 71.90 | 72.23 | 71.40 | 71.53 | 52,424 | +0.02(+0.03%) |
Aug 28, 2018 | 71.93 | 72.30 | 71.35 | 71.50 | 41,896 | -0.47(-0.66%) |
Aug 27, 2018 | 72.63 | 72.63 | 71.38 | 71.98 | 39,073 | -0.60(-0.83%) |
Aug 24, 2018 | 72.40 | 72.73 | 71.95 | 72.58 | 49,994 | +0.05(+0.07%) |
Aug 23, 2018 | 72.83 | 72.83 | 72.05 | 72.53 | 38,520 | +0.04(+0.05%) |
Aug 22, 2018 | 71.88 | 72.83 | 71.44 | 72.49 | 68,522 | +1.07(+1.51%) |
Aug 21, 2018 | 72.68 | 72.68 | 71.34 | 71.41 | 42,703 | -0.98(-1.35%) |
Aug 20, 2018 | 71.61 | 72.49 | 71.56 | 72.39 | 39,727 | +0.90(+1.26%) |
Aug 17, 2018 | 71.00 | 71.53 | 70.80 | 71.49 | 29,552 | +0.73(+1.04%) |
Aug 16, 2018 | 70.36 | 70.78 | 69.87 | 70.75 | 32,668 | +0.83(+1.19%) |
Aug 15, 2018 | 71.32 | 71.32 | 69.46 | 69.92 | 38,462 | -1.54(-2.15%) |
Aug 14, 2018 | 71.78 | 71.80 | 71.02 | 71.46 | 45,524 | +0.44(+0.62%) |
Aug 13, 2018 | 73.29 | 73.37 | 71.02 | 71.02 | 43,141 | -2.03(-2.78%) |
Aug 10, 2018 | 72.98 | 73.78 | 72.83 | 73.05 | 37,983 | +0.07(+0.10%) |
Aug 09, 2018 | 72.29 | 73.12 | 72.15 | 72.98 | 40,563 | +0.88(+1.22%) |
Aug 08, 2018 | 71.29 | 72.15 | 70.90 | 72.10 | 28,647 | +0.54(+0.75%) |
Aug 07, 2018 | 72.24 | 72.68 | 71.27 | 71.56 | 52,298 | -0.37(-0.51%) |
Aug 06, 2018 | 70.85 | 72.00 | 70.85 | 71.93 | 57,214 | +1.12(+1.59%) |
Aug 03, 2018 | 70.68 | 70.85 | 70.50 | 70.80 | 41,012 | +0.54(+0.76%) |
Aug 02, 2018 | 68.43 | 70.56 | 68.43 | 70.26 | 48,535 | +1.91(+2.79%) |
Aug 01, 2018 | 68.14 | 68.63 | 67.85 | 68.36 | 31,947 | +0.05(+0.07%) |
Jul 31, 2018 | 67.80 | 68.60 | 67.43 | 68.31 | 56,654 | +0.76(+1.12%) |
Jul 30, 2018 | 67.48 | 67.72 | 67.26 | 67.55 | 35,493 | +0.78(+1.17%) |
Jul 27, 2018 | 69.58 | 69.63 | 66.75 | 66.77 | 120,664 | -2.74(-3.94%) |
Jul 26, 2018 | 68.36 | 69.56 | 68.21 | 69.51 | 47,215 | +1.15(+1.68%) |
Jul 25, 2018 | 67.65 | 68.41 | 67.38 | 68.36 | 57,029 | +0.86(+1.27%) |
Jul 24, 2018 | 67.19 | 68.14 | 67.11 | 67.50 | 45,334 | +0.46(+0.69%) |
Jul 23, 2018 | 66.77 | 67.09 | 66.39 | 67.04 | 39,808 | +0.51(+0.77%) |
Jul 20, 2018 | 69.12 | 69.12 | 66.50 | 66.53 | 61,071 | -2.08(-3.03%) |
Jul 19, 2018 | 67.63 | 68.87 | 66.95 | 68.60 | 138,447 | +2.91(+4.43%) |
Jul 18, 2018 | 64.23 | 65.99 | 64.21 | 65.70 | 57,469 | +1.25(+1.93%) |
Jul 17, 2018 | 64.57 | 64.67 | 64.23 | 64.45 | 52,564 | +0.05(+0.08%) |
Jul 16, 2018 | 64.99 | 65.13 | 64.40 | 64.40 | 34,577 | -0.95(-1.46%) |
Jul 13, 2018 | 64.72 | 65.50 | 64.56 | 65.35 | 40,521 | +0.78(+1.21%) |
Jul 12, 2018 | 64.69 | 64.69 | 64.15 | 64.57 | 34,596 | +0.32(+0.49%) |
Jul 11, 2018 | 64.30 | 64.67 | 63.91 | 64.25 | 76,604 | -0.22(-0.34%) |
Jul 10, 2018 | 64.89 | 65.11 | 64.13 | 64.47 | 62,409 | -0.22(-0.34%) |
Jul 09, 2018 | 64.50 | 64.99 | 64.25 | 64.69 | 38,131 | +0.44(+0.68%) |
Jul 06, 2018 | 64.94 | 64.99 | 64.11 | 64.25 | 89,800 | -0.56(-0.87%) |
Jul 05, 2018 | 65.26 | 65.60 | 64.82 | 64.82 | 40,899 | -0.27(-0.41%) |
Jul 03, 2018 | 65.09 | 65.09 | 65.09 | 0 | +0.22(+0.34%) |