DATA
GlobalData Plc
stockNYSE
InactiveJul 31, 2019 4:00:00 PM EDT
169.53USD-2.028%(-3.51)
DATA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-07-31 | 173.20 | 174.07 | 167.96 | 169.53 | -2.028% | 6,186,476 | 0.000% |
| 2019-07-30 | 170.65 | 174.42 | 170.38 | 173.04 | +0.499% | 1,548,600 | -2.028% |
| 2019-07-29 | 176.44 | 177.50 | 171.41 | 172.18 | -2.248% | 1,232,461 | -1.539% |
| 2019-07-26 | 175.58 | 177.19 | 174.85 | 176.14 | +0.479% | 2,167,322 | -3.753% |
| 2019-07-25 | 175.76 | 177.40 | 174.73 | 175.30 | -0.358% | 3,416,552 | -3.292% |
| 2019-07-24 | 172.03 | 176.46 | 171.86 | 175.93 | +2.255% | 894,824 | -3.638% |
| 2019-07-23 | 174.22 | 174.33 | 171.03 | 172.05 | -0.876% | 1,607,217 | -1.465% |
| 2019-07-22 | 173.71 | 175.23 | 173.13 | 173.57 | +0.568% | 822,570 | -2.328% |
| 2019-07-19 | 175.70 | 177.00 | 172.13 | 172.59 | -0.708% | 772,013 | -1.773% |
| 2019-07-18 | 173.17 | 174.58 | 172.37 | 173.82 | -0.230% | 1,088,514 | -2.468% |
| 2019-07-17 | 173.48 | 176.09 | 173.29 | 174.22 | +1.021% | 1,392,113 | -2.692% |
| 2019-07-16 | 175.30 | 177.59 | 172.12 | 172.46 | -1.682% | 1,102,269 | -1.699% |
| 2019-07-15 | 173.80 | 175.59 | 172.93 | 175.41 | +1.019% | 1,705,238 | -3.352% |
| 2019-07-12 | 174.71 | 175.17 | 172.82 | 173.64 | -0.304% | 1,658,758 | -2.367% |
| 2019-07-11 | 171.74 | 174.99 | 171.74 | 174.17 | +1.504% | 1,944,310 | -2.664% |
| 2019-07-10 | 169.94 | 171.74 | 169.88 | 171.59 | +1.563% | 1,321,887 | -1.201% |
| 2019-07-09 | 167.36 | 169.41 | 166.47 | 168.95 | +0.709% | 1,388,558 | +0.343% |
| 2019-07-08 | 169.32 | 169.32 | 166.95 | 167.76 | -1.213% | 1,370,268 | +1.055% |
| 2019-07-05 | 169.79 | 169.95 | 167.61 | 169.82 | -0.702% | 1,297,744 | -0.171% |
| 2019-07-03 | 169.32 | 171.02 | 169.20 | 171.02 | +1.201% | 1,171,737 | -0.871% |
| 2019-07-02 | 168.13 | 168.99 | 166.92 | 168.99 | +0.523% | 1,397,395 | +0.320% |
| 2019-07-01 | 168.75 | 169.34 | 165.90 | 168.11 | +1.259% | 1,690,049 | +0.845% |
| 2019-06-28 | 164.00 | 166.02 | 163.18 | 166.02 | +0.992% | 1,820,608 | +2.114% |
| 2019-06-27 | 163.40 | 164.42 | 161.92 | 164.39 | +1.413% | 1,962,300 | +3.127% |
| 2019-06-26 | 164.60 | 165.00 | 162.10 | 162.10 | -0.393% | 2,715,178 | +4.584% |
| 2019-06-25 | 166.57 | 166.89 | 162.23 | 162.74 | -2.200% | 2,234,474 | +4.172% |
| 2019-06-24 | 171.61 | 172.24 | 166.39 | 166.40 | -2.610% | 1,502,141 | +1.881% |
| 2019-06-21 | 171.05 | 172.37 | 170.40 | 170.86 | -0.599% | 1,068,218 | -0.778% |
| 2019-06-20 | 170.16 | 172.89 | 169.70 | 171.89 | +2.054% | 2,210,739 | -1.373% |
| 2019-06-19 | 164.93 | 168.81 | 164.47 | 168.43 | +2.433% | 2,120,860 | +0.653% |
| 2019-06-18 | 165.30 | 167.25 | 164.34 | 164.43 | +0.195% | 2,580,574 | +3.102% |
| 2019-06-17 | 163.49 | 165.28 | 163.49 | 164.11 | +0.527% | 1,591,800 | +3.303% |
| 2019-06-14 | 164.68 | 166.29 | 163.25 | 163.25 | -1.288% | 2,638,409 | +3.847% |
| 2019-06-13 | 166.42 | 166.53 | 164.38 | 165.38 | -0.145% | 2,182,026 | +2.509% |
| 2019-06-12 | 164.91 | 166.73 | 164.39 | 165.62 | +0.846% | 3,723,082 | +2.361% |
| 2019-06-11 | 168.67 | 170.25 | 163.12 | 164.23 | -1.900% | 8,155,983 | +3.227% |
| 2019-06-10 | 169.20 | 173.37 | 165.41 | 167.41 | +33.703% | 14,411,409 | +1.266% |
| 2019-06-07 | 120.00 | 125.61 | 118.45 | 125.21 | +6.926% | 1,837,203 | +35.397% |
| 2019-06-06 | 117.08 | 119.44 | 113.81 | 117.10 | -3.701% | 1,946,178 | +44.774% |
| 2019-06-05 | 114.48 | 121.75 | 113.70 | 121.60 | +8.108% | 1,865,340 | +39.416% |
| 2019-06-04 | 110.08 | 112.68 | 108.77 | 112.48 | +3.898% | 879,825 | +50.720% |
| 2019-06-03 | 112.08 | 112.59 | 107.06 | 108.26 | -3.743% | 1,741,694 | +56.595% |
| 2019-05-31 | 111.48 | 113.50 | 110.91 | 112.47 | -0.478% | 634,440 | +50.734% |
| 2019-05-30 | 114.17 | 114.71 | 112.15 | 113.01 | -0.764% | 785,076 | +50.013% |
| 2019-05-29 | 112.77 | 114.34 | 110.92 | 113.88 | -0.070% | 882,257 | +48.867% |
| 2019-05-28 | 113.70 | 115.77 | 113.42 | 113.96 | +0.903% | 783,830 | +48.763% |
| 2019-05-24 | 112.07 | 113.48 | 110.78 | 112.94 | +0.373% | 1,388,767 | +50.106% |
| 2019-05-23 | 114.95 | 114.95 | 111.58 | 112.52 | -3.458% | 1,288,121 | +50.667% |
| 2019-05-22 | 117.45 | 118.69 | 116.45 | 116.55 | -0.977% | 873,396 | +45.457% |
| 2019-05-21 | 119.82 | 121.00 | 117.58 | 117.70 | -1.117% | 1,285,451 | +44.036% |
| 2019-05-20 | 119.51 | 119.82 | 117.25 | 119.03 | -2.258% | 1,038,076 | +42.426% |
| 2019-05-17 | 122.03 | 124.48 | 121.66 | 121.78 | -1.024% | 799,856 | +39.210% |
| 2019-05-16 | 121.96 | 124.39 | 121.17 | 123.04 | +1.301% | 1,328,272 | +37.784% |
| 2019-05-15 | 118.74 | 122.46 | 118.74 | 121.46 | +1.403% | 790,574 | +39.577% |
| 2019-05-14 | 117.60 | 120.79 | 117.41 | 119.78 | +2.666% | 1,468,898 | +41.534% |
| 2019-05-13 | 119.86 | 121.28 | 116.43 | 116.67 | -5.911% | 1,289,718 | +45.307% |
| 2019-05-10 | 122.01 | 124.26 | 119.14 | 124.00 | +0.821% | 1,266,054 | +36.718% |
| 2019-05-09 | 121.30 | 123.51 | 117.16 | 122.99 | -0.276% | 1,330,576 | +37.840% |
| 2019-05-08 | 121.08 | 124.81 | 120.86 | 123.33 | +1.215% | 1,285,795 | +37.460% |
| 2019-05-07 | 121.05 | 122.26 | 119.60 | 121.85 | -0.652% | 1,323,630 | +39.130% |
| 2019-05-06 | 121.68 | 126.27 | 120.51 | 122.65 | -2.512% | 1,759,197 | +38.223% |
| 2019-05-03 | 127.00 | 129.88 | 124.25 | 125.81 | +4.615% | 3,216,104 | +34.751% |
| 2019-05-02 | 120.20 | 122.00 | 118.32 | 120.26 | -0.398% | 1,593,445 | +40.970% |
| 2019-05-01 | 123.84 | 124.00 | 120.67 | 120.74 | -0.878% | 1,050,323 | +40.409% |
| 2019-04-30 | 120.24 | 121.85 | 119.00 | 121.81 | +1.037% | 986,033 | +39.176% |
| 2019-04-29 | 120.97 | 122.78 | 120.51 | 120.56 | -0.116% | 1,145,477 | +40.619% |
| 2019-04-26 | 119.01 | 121.30 | 118.55 | 120.70 | +1.471% | 1,057,935 | +40.456% |
| 2019-04-25 | 120.68 | 121.66 | 118.57 | 118.95 | -0.710% | 950,752 | +42.522% |
| 2019-04-24 | 120.81 | 121.55 | 119.45 | 119.80 | -0.042% | 800,330 | +41.511% |
| 2019-04-23 | 118.94 | 120.25 | 116.83 | 119.85 | +0.352% | 1,216,912 | +41.452% |
| 2019-04-22 | 117.38 | 119.83 | 116.33 | 119.43 | +0.725% | 926,579 | +41.949% |
| 2019-04-18 | 121.02 | 121.16 | 114.39 | 118.57 | -2.259% | 2,288,038 | +42.979% |
| 2019-04-17 | 124.84 | 125.10 | 120.69 | 121.31 | -2.640% | 1,006,198 | +39.749% |
| 2019-04-16 | 126.57 | 127.15 | 123.57 | 124.60 | -0.993% | 915,865 | +36.059% |
| 2019-04-15 | 124.49 | 126.61 | 124.14 | 125.85 | +1.492% | 596,839 | +34.708% |
| 2019-04-12 | 126.05 | 126.36 | 122.92 | 124.00 | -1.124% | 1,150,791 | +36.718% |
| 2019-04-11 | 127.35 | 127.35 | 125.06 | 125.41 | -0.869% | 616,001 | +35.181% |
| 2019-04-10 | 123.42 | 126.73 | 123.00 | 126.51 | +2.653% | 642,881 | +34.005% |
| 2019-04-09 | 122.44 | 124.75 | 122.44 | 123.24 | -0.275% | 473,384 | +37.561% |
| 2019-04-08 | 123.69 | 124.06 | 120.27 | 123.58 | -0.331% | 825,513 | +37.182% |
| 2019-04-05 | 124.00 | 125.64 | 123.34 | 123.99 | +0.307% | 1,040,410 | +36.729% |
| 2019-04-04 | 130.57 | 130.57 | 121.03 | 123.61 | -4.857% | 1,435,078 | +37.149% |
| 2019-04-03 | 130.35 | 131.99 | 129.41 | 129.92 | +0.324% | 735,591 | +30.488% |
| 2019-04-02 | 129.14 | 129.69 | 127.50 | 129.50 | +0.054% | 589,213 | +30.911% |
| 2019-04-01 | 129.11 | 129.61 | 126.23 | 129.43 | +1.689% | 838,729 | +30.982% |
| 2019-03-29 | 126.02 | 127.34 | 124.83 | 127.28 | +2.389% | 706,804 | +33.195% |
| 2019-03-28 | 123.68 | 125.20 | 122.02 | 124.31 | +1.230% | 669,541 | +36.377% |
| 2019-03-27 | 127.25 | 127.95 | 120.76 | 122.80 | -3.414% | 1,007,128 | +38.054% |
| 2019-03-26 | 127.86 | 129.06 | 125.85 | 127.14 | +0.777% | 575,353 | +33.341% |
| 2019-03-25 | 126.90 | 127.88 | 124.30 | 126.16 | -1.322% | 1,001,851 | +34.377% |
| 2019-03-22 | 135.66 | 136.31 | 127.70 | 127.85 | -6.433% | 1,578,316 | +32.601% |
| 2019-03-21 | 132.63 | 136.92 | 132.62 | 136.64 | +2.938% | 661,684 | +24.071% |
| 2019-03-20 | 133.50 | 134.68 | 131.95 | 132.74 | -0.584% | 567,977 | +27.716% |
| 2019-03-19 | 133.00 | 133.88 | 130.85 | 133.52 | +1.098% | 583,051 | +26.970% |
| 2019-03-18 | 130.90 | 132.31 | 129.95 | 132.07 | +1.219% | 766,115 | +28.364% |
| 2019-03-15 | 130.44 | 131.54 | 129.96 | 130.48 | +0.031% | 569,797 | +29.928% |
| 2019-03-14 | 129.00 | 132.05 | 127.56 | 130.44 | +0.516% | 583,708 | +29.968% |
| 2019-03-13 | 129.28 | 131.47 | 128.50 | 129.77 | +0.988% | 941,690 | +30.639% |
| 2019-03-12 | 127.05 | 129.93 | 126.29 | 128.50 | +1.133% | 814,081 | +31.930% |
| 2019-03-11 | 124.58 | 127.18 | 124.58 | 127.06 | +2.385% | 502,993 | +33.425% |
| 2019-03-08 | 121.26 | 124.80 | 120.12 | 124.10 | +0.396% | 611,385 | +36.608% |
| 2019-03-07 | 122.81 | 125.62 | 121.90 | 123.61 | +0.414% | 836,618 | +37.149% |
| 2019-03-06 | 123.98 | 125.59 | 122.01 | 123.10 | -1.124% | 523,295 | +37.717% |
| 2019-03-05 | 124.57 | 125.00 | 121.26 | 124.50 | -0.543% | 1,063,020 | +36.169% |
| 2019-03-04 | 133.05 | 133.86 | 123.85 | 125.18 | -5.503% | 2,374,650 | +35.429% |
| 2019-03-01 | 133.31 | 133.50 | 129.70 | 132.47 | +0.432% | 1,032,812 | +27.976% |
| 2019-02-28 | 130.61 | 132.46 | 129.40 | 131.90 | +0.564% | 3,146,236 | +28.529% |
| 2019-02-27 | 129.20 | 132.35 | 129.01 | 131.16 | +0.908% | 1,008,588 | +29.254% |
| 2019-02-26 | 133.95 | 134.50 | 129.94 | 129.98 | -3.281% | 1,643,165 | +30.428% |
| 2019-02-25 | 133.74 | 134.97 | 133.08 | 134.39 | +1.144% | 1,261,402 | +26.148% |
| 2019-02-22 | 130.66 | 133.14 | 130.53 | 132.87 | +1.894% | 1,040,681 | +27.591% |
| 2019-02-21 | 126.59 | 131.12 | 126.59 | 130.40 | +2.645% | 1,354,708 | +30.008% |
| 2019-02-20 | 126.67 | 128.53 | 125.26 | 127.04 | +0.055% | 1,716,068 | +33.446% |
| 2019-02-19 | 129.27 | 129.71 | 124.50 | 126.97 | -1.832% | 1,797,866 | +33.520% |
| 2019-02-15 | 130.40 | 130.56 | 127.50 | 129.34 | -0.523% | 895,578 | +31.073% |
| 2019-02-14 | 125.58 | 130.44 | 124.78 | 130.02 | +3.051% | 1,480,239 | +30.388% |
| 2019-02-13 | 126.13 | 127.70 | 123.36 | 126.17 | +0.310% | 1,583,875 | +34.366% |
| 2019-02-12 | 121.75 | 126.17 | 121.50 | 125.78 | +4.019% | 2,335,636 | +34.783% |
| 2019-02-11 | 122.80 | 123.57 | 120.37 | 120.92 | -1.080% | 1,902,196 | +40.200% |
| 2019-02-08 | 120.49 | 122.37 | 118.69 | 122.24 | +0.576% | 1,414,874 | +38.686% |
| 2019-02-07 | 123.10 | 123.95 | 119.81 | 121.54 | -1.968% | 1,334,524 | +39.485% |
| 2019-02-06 | 128.00 | 128.00 | 121.14 | 123.98 | -6.754% | 3,420,246 | +36.740% |
| 2019-02-05 | 132.41 | 133.74 | 131.37 | 132.96 | +0.674% | 1,385,311 | +27.505% |
| 2019-02-04 | 130.75 | 133.63 | 130.75 | 132.07 | +1.257% | 1,562,638 | +28.364% |
| 2019-02-01 | 128.06 | 130.54 | 126.32 | 130.43 | +2.026% | 1,048,058 | +29.978% |
| 2019-01-31 | 124.24 | 131.73 | 123.03 | 127.84 | -0.180% | 1,991,518 | +32.611% |
| 2019-01-30 | 126.09 | 128.73 | 125.63 | 128.07 | +2.735% | 1,177,763 | +32.373% |
| 2019-01-29 | 126.52 | 127.28 | 123.85 | 124.66 | -1.032% | 720,526 | +35.994% |
| 2019-01-28 | 127.25 | 128.12 | 125.55 | 125.96 | -2.326% | 972,596 | +34.590% |
| 2019-01-25 | 123.10 | 129.88 | 123.10 | 128.96 | +5.913% | 1,685,111 | +31.459% |
| 2019-01-24 | 121.77 | 123.76 | 120.92 | 121.76 | +0.512% | 1,455,658 | +39.233% |
| 2019-01-23 | 121.26 | 124.10 | 120.46 | 121.14 | +1.068% | 1,340,044 | +39.946% |
| 2019-01-22 | 122.44 | 123.73 | 118.84 | 119.86 | -3.089% | 1,313,854 | +41.440% |
| 2019-01-18 | 122.75 | 124.63 | 121.40 | 123.68 | +1.979% | 1,258,120 | +37.071% |
| 2019-01-17 | 118.30 | 123.00 | 118.01 | 121.28 | +2.884% | 890,134 | +39.784% |
| 2019-01-16 | 123.85 | 124.10 | 116.73 | 117.88 | -3.622% | 1,239,815 | +43.816% |
| 2019-01-15 | 118.39 | 122.67 | 118.07 | 122.31 | +4.085% | 838,463 | +38.607% |
| 2019-01-14 | 118.16 | 119.42 | 117.50 | 117.51 | -1.756% | 803,030 | +44.269% |
| 2019-01-11 | 121.00 | 121.08 | 118.67 | 119.61 | -1.717% | 1,099,268 | +41.736% |
| 2019-01-10 | 121.63 | 123.74 | 120.80 | 121.70 | -0.984% | 1,483,387 | +39.302% |
| 2019-01-09 | 124.71 | 125.39 | 122.64 | 122.91 | -0.871% | 1,448,732 | +37.930% |
| 2019-01-08 | 125.86 | 126.99 | 121.90 | 123.99 | +0.016% | 1,277,982 | +36.729% |
| 2019-01-07 | 125.33 | 128.17 | 123.60 | 123.97 | -0.689% | 1,659,640 | +36.751% |
| 2019-01-04 | 117.78 | 125.32 | 116.80 | 124.83 | +7.872% | 1,499,802 | +35.809% |
| 2019-01-03 | 116.54 | 118.95 | 115.01 | 115.72 | -2.428% | 1,017,083 | +46.500% |
| 2019-01-02 | 117.85 | 118.72 | 114.81 | 118.60 | -1.167% | 760,810 | +42.943% |
| 2018-12-31 | 119.70 | 120.70 | 118.53 | 120.00 | +1.471% | 674,905 | +41.275% |
| 2018-12-28 | 120.53 | 121.53 | 116.78 | 118.26 | -1.368% | 758,322 | +43.354% |
| 2018-12-27 | 116.57 | 119.91 | 115.18 | 119.90 | +0.926% | 656,236 | +41.393% |
| 2018-12-26 | 110.89 | 118.92 | 110.89 | 118.80 | +7.745% | 841,786 | +42.702% |
| 2018-12-24 | 110.56 | 113.99 | 110.00 | 110.26 | -1.799% | 480,481 | +53.755% |
| 2018-12-21 | 119.87 | 120.02 | 111.32 | 112.28 | -5.876% | 1,377,290 | +50.989% |
| 2018-12-20 | 120.75 | 122.80 | 113.74 | 119.29 | -2.181% | 1,738,159 | +42.116% |
| 2018-12-19 | 122.30 | 126.32 | 119.75 | 121.95 | +0.296% | 1,386,478 | +39.016% |
| 2018-12-18 | 121.39 | 123.56 | 120.36 | 121.59 | +1.274% | 772,322 | +39.428% |
| 2018-12-17 | 127.53 | 127.88 | 119.25 | 120.06 | -6.844% | 1,220,839 | +41.204% |
| 2018-12-14 | 129.81 | 131.05 | 127.68 | 128.88 | -1.498% | 651,628 | +31.541% |
| 2018-12-13 | 129.97 | 131.24 | 128.40 | 130.84 | +1.560% | 718,152 | +29.570% |
| 2018-12-12 | 129.50 | 131.82 | 128.79 | 128.83 | +1.115% | 844,839 | +31.592% |
| 2018-12-11 | 129.40 | 130.13 | 126.29 | 127.41 | +0.220% | 985,077 | +33.059% |
| 2018-12-10 | 122.85 | 128.30 | 122.85 | 127.13 | +2.998% | 742,844 | +33.352% |
| 2018-12-07 | 127.11 | 128.63 | 121.82 | 123.43 | -3.548% | 800,420 | +37.349% |
| 2018-12-06 | 120.28 | 128.20 | 119.38 | 127.97 | +3.460% | 1,164,463 | +32.476% |
| 2018-12-04 | 126.27 | 129.28 | 123.48 | 123.69 | -2.935% | 1,519,914 | +37.060% |
| 2018-12-03 | 127.24 | 127.70 | 124.24 | 127.43 | +2.238% | 1,902,148 | +33.038% |
| 2018-11-30 | 122.50 | 125.50 | 122.28 | 124.64 | +1.930% | 1,194,699 | +36.016% |
| 2018-11-29 | 117.77 | 124.28 | 117.66 | 122.28 | +2.921% | 1,384,936 | +38.641% |
| 2018-11-28 | 115.01 | 119.10 | 115.00 | 118.81 | +5.646% | 992,032 | +42.690% |
| 2018-11-27 | 111.62 | 113.56 | 110.65 | 112.46 | -0.062% | 1,013,697 | +50.747% |
| 2018-11-26 | 111.32 | 113.21 | 108.86 | 112.53 | +3.619% | 735,115 | +50.653% |
| 2018-11-23 | 106.14 | 109.20 | 105.93 | 108.60 | +0.920% | 217,661 | +56.105% |
| 2018-11-21 | 107.19 | 109.49 | 106.28 | 107.61 | +2.603% | 804,348 | +57.541% |
| 2018-11-20 | 100.32 | 106.95 | 99.53 | 104.88 | +0.730% | 1,135,755 | +61.642% |
| 2018-11-19 | 114.66 | 115.49 | 103.15 | 104.12 | -10.272% | 1,759,604 | +62.822% |
| 2018-11-16 | 116.44 | 119.57 | 114.37 | 116.04 | -1.452% | 852,364 | +46.096% |
| 2018-11-15 | 112.33 | 118.42 | 112.24 | 117.75 | +4.704% | 716,133 | +43.975% |
| 2018-11-14 | 114.55 | 116.34 | 111.76 | 112.46 | -0.062% | 555,024 | +50.747% |
| 2018-11-13 | 110.71 | 114.13 | 109.42 | 112.53 | +1.470% | 965,536 | +50.653% |
| 2018-11-12 | 113.00 | 113.00 | 107.92 | 110.90 | -2.813% | 1,810,184 | +52.867% |
| 2018-11-09 | 118.08 | 118.08 | 111.63 | 114.11 | -4.638% | 3,137,308 | +48.567% |
| 2018-11-08 | 121.99 | 125.50 | 119.01 | 119.66 | -1.238% | 1,899,464 | +41.676% |
| 2018-11-07 | 113.66 | 124.86 | 112.53 | 121.16 | +15.358% | 3,729,507 | +39.922% |
| 2018-11-06 | 105.94 | 107.72 | 102.85 | 105.03 | -1.473% | 1,729,042 | +61.411% |
| 2018-11-05 | 107.15 | 107.46 | 104.22 | 106.60 | -0.215% | 934,438 | +59.034% |
| 2018-11-02 | 109.76 | 110.49 | 106.75 | 106.83 | -1.892% | 903,855 | +58.691% |
| 2018-11-01 | 107.32 | 109.21 | 105.08 | 108.89 | +2.072% | 750,488 | +55.689% |
| 2018-10-31 | 103.38 | 107.63 | 102.39 | 106.68 | +5.249% | 904,385 | +58.915% |
| 2018-10-30 | 96.06 | 101.49 | 95.54 | 101.36 | +4.971% | 1,125,618 | +67.255% |
| 2018-10-29 | 99.35 | 101.43 | 95.21 | 96.56 | -0.217% | 1,357,212 | +75.570% |
| 2018-10-26 | 96.69 | 98.95 | 94.83 | 96.77 | -2.929% | 856,308 | +75.189% |
| 2018-10-25 | 97.16 | 100.02 | 96.90 | 99.69 | +2.879% | 855,099 | +70.057% |
| 2018-10-24 | 101.66 | 103.00 | 96.74 | 96.90 | -4.485% | 685,498 | +74.954% |
| 2018-10-23 | 98.53 | 101.82 | 97.67 | 101.45 | +0.705% | 498,163 | +67.107% |
| 2018-10-22 | 100.12 | 101.50 | 98.10 | 100.74 | +1.104% | 956,084 | +68.285% |
| 2018-10-19 | 102.64 | 103.44 | 99.64 | 99.64 | -2.275% | 599,629 | +70.143% |
| 2018-10-18 | 104.05 | 104.98 | 100.99 | 101.96 | -2.412% | 541,916 | +66.271% |
| 2018-10-17 | 105.00 | 105.68 | 103.23 | 104.48 | -0.438% | 451,327 | +62.261% |
| 2018-10-16 | 102.95 | 105.63 | 102.64 | 104.94 | +3.105% | 676,074 | +61.549% |
| 2018-10-15 | 100.79 | 102.77 | 98.42 | 101.78 | +0.852% | 1,119,808 | +66.565% |
| 2018-10-12 | 100.26 | 102.27 | 99.06 | 100.92 | +3.881% | 793,443 | +67.985% |
| 2018-10-11 | 95.58 | 98.72 | 94.81 | 97.15 | +0.788% | 1,545,295 | +74.503% |
| 2018-10-10 | 100.39 | 100.93 | 96.15 | 96.39 | -4.903% | 1,606,222 | +75.879% |
| 2018-10-09 | 100.56 | 102.97 | 99.24 | 101.36 | +0.685% | 765,207 | +67.255% |
| 2018-10-08 | 104.44 | 104.86 | 98.48 | 100.67 | -4.759% | 1,307,971 | +68.402% |
| 2018-10-05 | 105.69 | 107.73 | 102.74 | 105.70 | -0.227% | 1,025,686 | +60.388% |
| 2018-10-04 | 107.41 | 107.50 | 103.96 | 105.94 | -1.479% | 695,322 | +60.025% |
| 2018-10-03 | 107.62 | 108.83 | 106.45 | 107.53 | +0.505% | 730,531 | +57.658% |
| 2018-10-02 | 111.67 | 111.67 | 106.43 | 106.99 | -3.881% | 752,342 | +58.454% |
| 2018-10-01 | 112.86 | 113.58 | 111.05 | 111.31 | -0.385% | 807,252 | +52.304% |
| 2018-09-28 | 113.14 | 114.00 | 111.20 | 111.74 | -1.403% | 830,835 | +51.718% |
| 2018-09-27 | 114.86 | 115.45 | 113.26 | 113.33 | -0.814% | 559,721 | +49.590% |
| 2018-09-26 | 113.70 | 115.75 | 112.18 | 114.26 | +0.528% | 601,045 | +48.372% |
| 2018-09-25 | 111.24 | 114.00 | 111.22 | 113.66 | +2.433% | 451,222 | +49.155% |
| 2018-09-24 | 109.49 | 111.51 | 107.90 | 110.96 | +0.708% | 718,110 | +52.785% |
| 2018-09-21 | 112.06 | 112.82 | 109.81 | 110.18 | -1.387% | 844,762 | +53.866% |
| 2018-09-20 | 111.20 | 113.54 | 110.22 | 111.73 | +0.513% | 620,485 | +51.732% |
| 2018-09-19 | 113.58 | 113.88 | 109.57 | 111.16 | -2.268% | 681,021 | +52.510% |
| 2018-09-18 | 111.99 | 114.45 | 111.99 | 113.74 | +2.598% | 717,561 | +49.050% |
| 2018-09-17 | 115.05 | 116.03 | 110.50 | 110.86 | -4.059% | 815,821 | +52.923% |
| 2018-09-14 | 116.10 | 117.24 | 114.92 | 115.55 | -0.525% | 697,114 | +46.716% |
| 2018-09-13 | 116.10 | 118.08 | 115.40 | 116.16 | +0.930% | 704,446 | +45.945% |
| 2018-09-12 | 114.61 | 115.64 | 113.00 | 115.09 | +0.052% | 583,378 | +47.302% |
| 2018-09-11 | 112.48 | 115.33 | 112.40 | 115.03 | +2.240% | 683,998 | +47.379% |
| 2018-09-10 | 115.22 | 115.54 | 111.81 | 112.51 | -1.220% | 1,094,045 | +50.680% |
| 2018-09-07 | 112.10 | 115.47 | 109.86 | 113.90 | +0.761% | 934,217 | +48.841% |
| 2018-09-06 | 111.67 | 113.65 | 109.98 | 113.04 | +1.227% | 1,078,795 | +49.973% |
| 2018-09-05 | 114.09 | 114.82 | 108.51 | 111.67 | -2.087% | 765,087 | +51.813% |
| 2018-09-04 | 111.43 | 114.44 | 111.18 | 114.05 | +1.958% | 748,425 | +48.645% |
| 2018-08-31 | 111.09 | 112.18 | 110.04 | 111.86 | +0.784% | 458,212 | +51.556% |
| 2018-08-30 | 110.68 | 112.27 | 110.17 | 110.99 | -0.287% | 574,285 | +52.743% |
| 2018-08-29 | 107.39 | 111.59 | 107.39 | 111.31 | +3.304% | 1,142,553 | +52.304% |
| 2018-08-28 | 106.65 | 108.20 | 106.51 | 107.75 | +1.193% | 746,681 | +57.336% |
| 2018-08-27 | 108.34 | 108.89 | 105.61 | 106.48 | -1.389% | 989,288 | +59.213% |
| 2018-08-24 | 103.64 | 108.67 | 103.49 | 107.98 | +4.642% | 1,017,555 | +57.001% |
| 2018-08-23 | 102.49 | 104.36 | 102.41 | 103.19 | +0.595% | 548,319 | +64.289% |
| 2018-08-22 | 102.63 | 103.27 | 101.82 | 102.58 | +0.068% | 453,367 | +65.266% |
| 2018-08-21 | 100.00 | 102.62 | 99.50 | 102.51 | +2.387% | 838,029 | +65.379% |
| 2018-08-20 | 98.34 | 100.52 | 97.18 | 100.12 | +1.603% | 897,270 | +69.327% |
| 2018-08-17 | 100.80 | 100.80 | 98.20 | 98.54 | -2.686% | 1,154,847 | +72.042% |
| 2018-08-16 | 103.32 | 104.07 | 101.08 | 101.26 | -1.325% | 715,234 | +67.421% |
| 2018-08-15 | 102.51 | 104.44 | 101.44 | 102.62 | -0.552% | 671,798 | +65.202% |
| 2018-08-14 | 102.44 | 103.46 | 101.30 | 103.19 | +1.216% | 515,583 | +64.289% |
| 2018-08-13 | 103.50 | 104.10 | 101.62 | 101.95 | -1.688% | 565,226 | +66.287% |
| 2018-08-10 | 102.75 | 104.35 | 102.50 | 103.70 | +0.029% | 488,482 | +63.481% |
| 2018-08-09 | 101.00 | 104.45 | 100.76 | 103.67 | +2.188% | 746,712 | +63.529% |
| 2018-08-08 | 103.24 | 103.24 | 101.34 | 101.45 | -1.772% | 885,630 | +67.107% |
| 2018-08-07 | 103.66 | 104.67 | 102.88 | 103.28 | -0.635% | 1,190,038 | +64.146% |
| 2018-08-06 | 102.64 | 104.87 | 102.64 | 103.94 | +1.070% | 904,415 | +63.104% |
| 2018-08-03 | 107.44 | 109.17 | 99.31 | 102.84 | -6.645% | 3,449,938 | +64.848% |
| 2018-08-02 | 105.60 | 110.63 | 105.56 | 110.16 | +3.787% | 1,431,455 | +53.894% |
| 2018-08-01 | 106.41 | 106.98 | 105.12 | 106.14 | +2.979% | 918,562 | +59.723% |
| 2018-07-31 | 102.47 | 104.54 | 100.80 | 103.07 | +0.881% | 898,839 | +64.480% |
| 2018-07-30 | 107.30 | 107.45 | 101.64 | 102.17 | -5.082% | 956,568 | +65.929% |
| 2018-07-27 | 111.38 | 111.86 | 105.75 | 107.64 | -3.044% | 601,183 | +57.497% |
| 2018-07-26 | 109.84 | 111.47 | 109.31 | 111.02 | +0.208% | 421,293 | +52.702% |
| 2018-07-25 | 108.72 | 111.27 | 108.67 | 110.79 | +2.280% | 579,389 | +53.019% |
| 2018-07-24 | 112.03 | 112.42 | 107.57 | 108.32 | -3.043% | 560,126 | +56.508% |
| 2018-07-23 | 110.99 | 111.94 | 109.50 | 111.72 | +1.013% | 444,441 | +51.745% |
| 2018-07-20 | 110.56 | 111.71 | 110.32 | 110.60 | +0.127% | 438,776 | +53.282% |
| 2018-07-19 | 110.95 | 111.20 | 110.29 | 110.46 | -0.603% | 485,318 | +53.476% |
| 2018-07-18 | 110.32 | 111.60 | 109.66 | 111.13 | +0.816% | 525,044 | +52.551% |
| 2018-07-17 | 108.05 | 110.61 | 107.30 | 110.23 | +1.529% | 507,086 | +53.797% |
| 2018-07-16 | 109.33 | 109.33 | 108.25 | 108.57 | -0.184% | 363,326 | +56.148% |
| 2018-07-13 | 108.88 | 109.39 | 107.51 | 108.77 | -0.110% | 487,169 | +55.861% |
| 2018-07-12 | 106.32 | 109.28 | 106.32 | 108.89 | +2.446% | 773,325 | +55.689% |
| 2018-07-11 | 105.29 | 106.72 | 104.30 | 106.29 | +2.310% | 574,770 | +59.498% |
| 2018-07-10 | 104.20 | 104.95 | 103.70 | 103.89 | +0.067% | 367,759 | +63.182% |
| 2018-07-09 | 103.26 | 104.79 | 102.09 | 103.82 | +1.110% | 434,100 | +63.292% |
| 2018-07-06 | 101.10 | 102.86 | 101.10 | 102.68 | +1.593% | 422,968 | +65.105% |
| 2018-07-05 | 100.90 | 101.18 | 99.80 | 101.07 | +1.131% | 475,027 | +67.735% |
| 2018-07-03 | 100.60 | 101.52 | 99.74 | 99.94 | +0.070% | 279,642 | +69.632% |
| 2018-07-02 | 97.21 | 99.92 | 96.53 | 99.87 | +2.169% | 477,355 | +69.751% |
| 2018-06-29 | 97.73 | 98.67 | 97.09 | 97.75 | +0.421% | 463,551 | +73.432% |
| 2018-06-28 | 93.75 | 97.65 | 93.71 | 97.34 | +3.940% | 920,047 | +74.163% |
| 2018-06-27 | 96.95 | 97.83 | 93.61 | 93.65 | -2.802% | 464,000 | +81.025% |
| 2018-06-26 | 93.72 | 96.95 | 93.69 | 96.35 | +2.861% | 926,409 | +75.952% |
| 2018-06-25 | 96.00 | 96.59 | 92.01 | 93.67 | -3.612% | 1,369,290 | +80.986% |
| 2018-06-22 | 100.00 | 100.58 | 96.63 | 97.18 | -3.677% | 1,317,595 | +74.449% |
| 2018-06-21 | 104.24 | 104.69 | 100.59 | 100.89 | -3.111% | 659,367 | +68.034% |
| 2018-06-20 | 104.32 | 105.78 | 103.90 | 104.13 | -0.153% | 636,507 | +62.806% |
| 2018-06-19 | 103.25 | 104.49 | 101.29 | 104.29 | -0.182% | 661,998 | +62.556% |
| 2018-06-18 | 102.64 | 104.76 | 101.55 | 104.48 | +1.309% | 624,638 | +62.261% |
| 2018-06-15 | 102.00 | 103.56 | 101.33 | 103.13 | +1.068% | 659,787 | +64.385% |
| 2018-06-14 | 101.88 | 103.39 | 101.85 | 102.04 | +0.731% | 771,532 | +66.141% |
| 2018-06-13 | 102.07 | 102.58 | 100.10 | 101.30 | +0.128% | 745,550 | +67.354% |
| 2018-06-12 | 100.22 | 101.49 | 99.67 | 101.17 | +1.292% | 930,180 | +67.569% |
| 2018-06-11 | 98.97 | 100.30 | 98.08 | 99.88 | +1.144% | 596,640 | +69.734% |
| 2018-06-08 | 97.52 | 99.16 | 97.23 | 98.75 | +0.693% | 429,084 | +71.676% |
| 2018-06-07 | 100.67 | 100.71 | 97.01 | 98.07 | -2.563% | 1,249,531 | +72.866% |
| 2018-06-06 | 100.70 | 101.59 | 100.04 | 100.65 | -0.010% | 601,111 | +68.435% |
| 2018-06-05 | 99.66 | 101.43 | 99.66 | 100.66 | +1.044% | 793,892 | +68.418% |
| 2018-06-04 | 99.00 | 99.79 | 98.41 | 99.62 | +1.106% | 959,380 | +70.177% |
| 2018-06-01 | 98.90 | 99.75 | 98.12 | 98.53 | -0.344% | 1,023,266 | +72.059% |
| 2018-05-31 | 99.32 | 99.80 | 98.66 | 98.87 | -0.493% | 738,800 | +71.468% |
| 2018-05-30 | 98.72 | 99.64 | 98.31 | 99.36 | +1.388% | 814,462 | +70.622% |
| 2018-05-29 | 98.08 | 98.93 | 97.60 | 98.00 | -0.568% | 1,134,083 | +72.990% |
| 2018-05-25 | 98.03 | 99.62 | 97.96 | 98.56 | +1.212% | 1,125,765 | +72.007% |
| 2018-05-24 | 95.98 | 98.23 | 95.64 | 97.38 | +1.628% | 1,123,802 | +74.091% |
| 2018-05-23 | 93.32 | 95.86 | 93.32 | 95.82 | +1.644% | 691,171 | +76.925% |
| 2018-05-22 | 94.78 | 95.19 | 93.85 | 94.27 | +0.512% | 563,446 | +79.835% |
| 2018-05-21 | 95.00 | 95.58 | 93.62 | 93.79 | -0.678% | 647,905 | +80.755% |
| 2018-05-18 | 93.56 | 95.47 | 93.54 | 94.43 | +1.005% | 622,455 | +79.530% |
| 2018-05-17 | 92.08 | 94.84 | 92.08 | 93.49 | +0.787% | 998,295 | +81.335% |
| 2018-05-16 | 92.58 | 94.00 | 91.92 | 92.76 | +0.292% | 969,795 | +82.762% |
| 2018-05-15 | 91.65 | 93.22 | 91.10 | 92.49 | +0.445% | 545,139 | +83.295% |
| 2018-05-14 | 94.87 | 94.97 | 91.94 | 92.08 | -3.074% | 732,507 | +84.112% |
| 2018-05-11 | 95.01 | 95.76 | 94.32 | 95.00 | +0.011% | 633,352 | +78.453% |
| 2018-05-10 | 93.24 | 95.78 | 93.18 | 94.99 | -0.231% | 721,866 | +78.471% |
| 2018-05-09 | 93.28 | 95.47 | 92.81 | 95.21 | +2.266% | 1,060,290 | +78.059% |
| 2018-05-08 | 90.63 | 93.71 | 90.31 | 93.10 | +2.319% | 996,828 | +82.095% |
| 2018-05-07 | 90.50 | 91.63 | 90.28 | 90.99 | -0.011% | 1,696,279 | +86.317% |
| 2018-05-04 | 90.49 | 91.86 | 89.98 | 91.00 | +0.231% | 1,544,318 | +86.297% |
| 2018-05-03 | 95.00 | 97.09 | 89.37 | 90.79 | +6.586% | 3,356,792 | +86.728% |
| 2018-05-02 | 84.72 | 85.53 | 83.91 | 85.18 | +0.472% | 1,554,439 | +99.026% |
| 2018-05-01 | 84.79 | 85.61 | 84.25 | 84.78 | -0.317% | 1,181,599 | +99.965% |
| 2018-04-30 | 84.16 | 85.67 | 84.16 | 85.05 | +1.142% | 1,120,728 | +99.330% |
| 2018-04-27 | 83.68 | 84.26 | 82.77 | 84.09 | +0.574% | 807,919 | +101.605% |
| 2018-04-26 | 81.87 | 84.72 | 81.87 | 83.61 | +2.702% | 716,216 | +102.763% |
| 2018-04-25 | 81.64 | 81.84 | 79.12 | 81.41 | -0.695% | 908,049 | +108.242% |
| 2018-04-24 | 85.20 | 85.81 | 81.72 | 81.98 | -3.405% | 925,286 | +106.794% |
| 2018-04-23 | 83.97 | 85.49 | 83.97 | 84.87 | +1.253% | 870,002 | +99.753% |
| 2018-04-20 | 84.02 | 84.91 | 83.65 | 83.82 | -0.675% | 694,580 | +102.255% |
| 2018-04-19 | 84.57 | 84.97 | 83.73 | 84.39 | -0.846% | 727,826 | +100.889% |
| 2018-04-18 | 84.28 | 86.04 | 83.72 | 85.11 | +0.770% | 1,039,092 | +99.189% |
| 2018-04-17 | 81.71 | 85.13 | 81.62 | 84.46 | +4.040% | 1,314,659 | +100.722% |
| 2018-04-16 | 80.40 | 82.16 | 79.85 | 81.18 | +1.577% | 538,648 | +108.832% |
| 2018-04-13 | 81.66 | 81.66 | 79.43 | 79.92 | -1.528% | 545,573 | +112.125% |
| 2018-04-12 | 80.33 | 81.56 | 80.09 | 81.16 | +1.909% | 448,206 | +108.884% |
| 2018-04-11 | 78.26 | 80.69 | 78.04 | 79.64 | +0.989% | 578,061 | +112.870% |
| 2018-04-10 | 78.97 | 79.32 | 77.32 | 78.86 | +1.336% | 692,952 | +114.976% |
| 2018-04-09 | 78.64 | 79.64 | 77.76 | 77.82 | -0.727% | 764,040 | +117.849% |
| 2018-04-06 | 79.74 | 80.58 | 78.18 | 78.39 | -2.464% | 699,081 | +116.265% |
| 2018-04-05 | 80.72 | 81.57 | 80.15 | 80.37 | +0.588% | 490,721 | +110.937% |
| 2018-04-04 | 78.01 | 80.07 | 77.72 | 79.90 | +0.528% | 788,768 | +112.178% |
| 2018-04-03 | 79.23 | 79.88 | 78.28 | 79.48 | +1.197% | 536,656 | +113.299% |
| 2018-04-02 | 80.51 | 80.70 | 78.00 | 78.54 | -2.821% | 606,361 | +115.852% |
| 2018-03-29 | 79.37 | 81.62 | 78.32 | 80.82 | +2.045% | 682,471 | +109.762% |
| 2018-03-28 | 81.49 | 81.58 | 79.03 | 79.20 | -2.822% | 749,414 | +114.053% |
| 2018-03-27 | 84.46 | 84.94 | 81.19 | 81.50 | -3.253% | 539,250 | +108.012% |
| 2018-03-26 | 82.66 | 84.27 | 82.23 | 84.24 | +3.476% | 339,884 | +101.246% |
| 2018-03-23 | 82.54 | 83.50 | 81.40 | 81.41 | -1.679% | 671,216 | +108.242% |
| 2018-03-22 | 83.13 | 84.39 | 82.52 | 82.80 | -1.546% | 386,250 | +104.746% |
| 2018-03-21 | 83.57 | 85.10 | 83.26 | 84.10 | +0.610% | 586,471 | +101.581% |
| 2018-03-20 | 82.49 | 83.83 | 82.41 | 83.59 | +1.248% | 476,871 | +102.811% |
| 2018-03-19 | 82.79 | 83.09 | 81.14 | 82.56 | -0.924% | 926,520 | +105.342% |
| 2018-03-16 | 84.61 | 84.95 | 83.02 | 83.33 | -1.431% | 527,546 | +103.444% |
| 2018-03-15 | 84.91 | 85.14 | 83.52 | 84.54 | -0.154% | 561,620 | +100.532% |
| 2018-03-14 | 84.59 | 85.33 | 83.96 | 84.67 | +0.534% | 649,667 | +100.224% |
| 2018-03-13 | 86.72 | 87.11 | 83.97 | 84.22 | -2.534% | 719,686 | +101.294% |
| 2018-03-12 | 86.73 | 87.39 | 86.32 | 86.41 | -0.265% | 1,183,394 | +96.193% |
| 2018-03-09 | 86.26 | 87.60 | 86.04 | 86.64 | +1.061% | 641,142 | +95.672% |
| 2018-03-08 | 84.54 | 86.32 | 84.54 | 85.73 | +1.564% | 509,265 | +97.749% |
| 2018-03-07 | 83.88 | 84.98 | 83.60 | 84.41 | +0.059% | 765,246 | +100.841% |
| 2018-03-06 | 86.00 | 86.66 | 83.70 | 84.36 | -1.678% | 874,722 | +100.960% |
| 2018-03-05 | 82.54 | 86.11 | 81.85 | 85.80 | +3.349% | 1,392,433 | +97.587% |
| 2018-03-02 | 80.70 | 83.09 | 80.01 | 83.02 | +1.890% | 674,923 | +104.204% |
| 2018-03-01 | 81.96 | 82.70 | 80.62 | 81.48 | -0.233% | 629,170 | +108.063% |
| 2018-02-28 | 82.25 | 83.12 | 81.35 | 81.67 | -0.110% | 540,159 | +107.579% |
| 2018-02-27 | 83.45 | 83.95 | 81.76 | 81.76 | -2.025% | 601,020 | +107.351% |
| 2018-02-26 | 83.39 | 84.33 | 82.80 | 83.45 | +0.204% | 652,052 | +103.152% |
| 2018-02-23 | 82.30 | 83.29 | 82.03 | 83.28 | +1.635% | 297,878 | +103.566% |
| 2018-02-22 | 82.42 | 83.10 | 81.64 | 81.94 | -0.268% | 491,098 | +106.895% |
| 2018-02-21 | 82.59 | 84.12 | 82.12 | 82.16 | -0.605% | 645,143 | +106.341% |
| 2018-02-20 | 81.03 | 83.57 | 80.98 | 82.66 | +0.621% | 1,040,119 | +105.093% |
| 2018-02-16 | 83.32 | 84.63 | 81.20 | 82.15 | -1.404% | 1,279,716 | +106.366% |
| 2018-02-15 | 82.73 | 83.78 | 80.89 | 83.32 | +1.871% | 782,910 | +103.469% |
| 2018-02-14 | 79.53 | 82.00 | 79.06 | 81.79 | +2.494% | 847,401 | +107.275% |
| 2018-02-13 | 78.76 | 80.55 | 78.39 | 79.80 | +1.038% | 829,541 | +112.444% |
| 2018-02-12 | 77.72 | 79.77 | 77.50 | 78.98 | +2.107% | 975,150 | +114.649% |
| 2018-02-09 | 76.59 | 77.97 | 73.38 | 77.35 | 0.000% | 1,140,598 | +119.173% |