Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 40.83 | 41.52 | 40.61 | 40.82 | 1,885,217 | +0.31(+0.76%) |
Jan 30, 2019 | 40.24 | 40.52 | 39.38 | 40.51 | 1,646,547 | +0.32(+0.79%) |
Jan 29, 2019 | 40.76 | 40.88 | 39.62 | 40.20 | 1,008,619 | +0.26(+0.66%) |
Jan 28, 2019 | 40.55 | 40.61 | 39.42 | 39.93 | 1,521,689 | -0.40(-1.00%) |
Jan 25, 2019 | 39.84 | 40.48 | 39.77 | 40.34 | 1,206,145 | +0.91(+2.30%) |
Jan 24, 2019 | 39.26 | 39.55 | 38.92 | 39.43 | 1,378,267 | -0.09(-0.22%) |
Jan 23, 2019 | 39.47 | 40.02 | 39.01 | 39.52 | 1,473,399 | +0.03(+0.07%) |
Jan 22, 2019 | 39.88 | 39.88 | 38.96 | 39.49 | 1,371,339 | -0.91(-2.24%) |
Jan 18, 2019 | 39.43 | 40.50 | 39.31 | 40.40 | 1,606,335 | +0.97(+2.45%) |
Jan 17, 2019 | 38.87 | 39.61 | 38.67 | 39.43 | 1,503,335 | +0.31(+0.79%) |
Jan 16, 2019 | 39.87 | 40.09 | 39.12 | 39.13 | 1,707,805 | -0.60(-1.50%) |
Jan 15, 2019 | 40.36 | 40.49 | 39.51 | 39.72 | 1,514,649 | -0.46(-1.14%) |
Jan 14, 2019 | 39.44 | 40.53 | 39.33 | 40.18 | 1,384,605 | +0.33(+0.84%) |
Jan 11, 2019 | 38.65 | 40.11 | 38.06 | 39.85 | 2,127,367 | +1.27(+3.28%) |
Jan 10, 2019 | 38.40 | 39.39 | 38.10 | 38.58 | 1,766,783 | -0.26(-0.68%) |
Jan 09, 2019 | 39.22 | 39.28 | 37.83 | 38.84 | 2,494,564 | -0.63(-1.60%) |
Jan 08, 2019 | 39.08 | 39.57 | 38.36 | 39.48 | 3,166,670 | +0.78(+2.02%) |
Jan 07, 2019 | 37.28 | 39.16 | 37.09 | 38.70 | 2,194,429 | +1.50(+4.04%) |
Jan 04, 2019 | 35.41 | 37.35 | 35.34 | 37.19 | 4,884,548 | +2.15(+6.14%) |
Jan 03, 2019 | 35.98 | 35.99 | 34.90 | 35.04 | 1,711,598 | -0.55(-1.56%) |
Jan 02, 2019 | 33.84 | 35.93 | 33.73 | 35.59 | 2,595,168 | +1.54(+4.52%) |
Dec 31, 2018 | 35.00 | 35.25 | 33.13 | 34.05 | 2,441,762 | -1.03(-2.93%) |
Dec 28, 2018 | 34.89 | 35.62 | 34.27 | 35.08 | 2,582,744 | +0.26(+0.76%) |
Dec 27, 2018 | 34.85 | 34.87 | 33.24 | 34.82 | 2,796,432 | -0.95(-2.65%) |
Dec 26, 2018 | 32.63 | 35.77 | 32.52 | 35.77 | 6,177,283 | +3.69(+11.51%) |
Dec 24, 2018 | 33.00 | 33.21 | 31.88 | 32.08 | 4,364,995 | -0.47(-1.43%) |
Dec 21, 2018 | 39.06 | 39.06 | 32.31 | 32.54 | 15,486,113 | -13.47(-29.28%) |
Dec 20, 2018 | 47.17 | 47.26 | 45.20 | 46.02 | 1,695,278 | -1.21(-2.57%) |
Dec 19, 2018 | 48.94 | 49.54 | 46.89 | 47.23 | 2,036,540 | -1.41(-2.91%) |
Dec 18, 2018 | 49.93 | 50.28 | 48.39 | 48.64 | 1,289,874 | -0.91(-1.83%) |
Dec 17, 2018 | 49.63 | 50.99 | 48.78 | 49.55 | 1,380,399 | -0.54(-1.07%) |
Dec 14, 2018 | 50.91 | 51.17 | 49.99 | 50.08 | 1,792,946 | -1.34(-2.60%) |
Dec 13, 2018 | 51.68 | 52.07 | 51.00 | 51.42 | 1,138,589 | -0.31(-0.59%) |
Dec 12, 2018 | 51.79 | 52.80 | 51.68 | 51.73 | 1,070,071 | +0.33(+0.63%) |
Dec 11, 2018 | 52.51 | 53.26 | 50.82 | 51.40 | 1,447,063 | -0.31(-0.59%) |
Dec 10, 2018 | 52.56 | 52.56 | 50.71 | 51.71 | 1,053,808 | -0.96(-1.82%) |
Dec 07, 2018 | 54.77 | 55.07 | 52.44 | 52.67 | 1,285,683 | -2.36(-4.30%) |
Dec 06, 2018 | 55.45 | 55.89 | 54.48 | 55.03 | 2,154,287 | -0.19(-0.35%) |
Dec 04, 2018 | 55.85 | 56.48 | 55.13 | 55.23 | 1,594,274 | -0.54(-0.96%) |
Dec 03, 2018 | 55.46 | 56.07 | 55.26 | 55.76 | 1,559,553 | +1.03(+1.88%) |
Nov 30, 2018 | 56.36 | 56.47 | 54.35 | 54.73 | 1,423,138 | -1.61(-2.85%) |
Nov 29, 2018 | 55.34 | 56.80 | 55.17 | 56.34 | 1,199,147 | +0.80(+1.44%) |
Nov 28, 2018 | 55.43 | 55.61 | 53.90 | 55.54 | 1,257,323 | +0.30(+0.54%) |
Nov 27, 2018 | 53.97 | 55.33 | 53.90 | 55.24 | 1,164,056 | +1.31(+2.44%) |
Nov 26, 2018 | 53.61 | 54.06 | 53.19 | 53.93 | 1,157,467 | +0.48(+0.90%) |
Nov 23, 2018 | 53.39 | 53.75 | 52.82 | 53.45 | 403,789 | -0.01(-0.02%) |
Nov 21, 2018 | 53.46 | 53.46 | 53.46 | 0 | +0.51(+0.96%) | |
Nov 20, 2018 | 54.76 | 55.29 | 52.90 | 52.95 | 2,380,377 | -2.07(-3.76%) |
Nov 19, 2018 | 55.06 | 55.40 | 54.60 | 55.02 | 887,809 | -0.42(-0.76%) |
Nov 16, 2018 | 55.44 | 55.96 | 55.04 | 55.44 | 1,147,114 | -0.21(-0.38%) |
Nov 15, 2018 | 55.21 | 55.69 | 54.74 | 55.65 | 1,297,570 | +0.04(+0.08%) |
Nov 14, 2018 | 57.22 | 57.28 | 54.86 | 55.60 | 1,631,513 | -1.69(-2.95%) |
Nov 13, 2018 | 56.99 | 57.96 | 56.24 | 57.29 | 3,660,056 | -0.17(-0.29%) |
Nov 12, 2018 | 56.10 | 57.87 | 55.77 | 57.46 | 1,827,263 | +1.32(+2.36%) |
Nov 09, 2018 | 55.21 | 56.53 | 54.98 | 56.14 | 2,921,484 | +1.04(+1.89%) |
Nov 08, 2018 | 57.33 | 60.01 | 55.08 | 55.10 | 8,985,000 | -10.74(-16.32%) |
Nov 07, 2018 | 65.22 | 66.08 | 64.30 | 65.84 | 2,031,080 | +1.13(+1.75%) |
Nov 06, 2018 | 63.26 | 65.12 | 63.21 | 64.71 | 1,985,477 | +1.46(+2.31%) |
Nov 05, 2018 | 62.46 | 63.65 | 62.46 | 63.24 | 726,835 | +0.62(+0.99%) |
Nov 02, 2018 | 64.00 | 64.49 | 61.96 | 62.62 | 1,226,092 | -0.96(-1.50%) |
Nov 01, 2018 | 61.90 | 63.61 | 61.71 | 63.58 | 1,471,403 | +1.98(+3.21%) |
Oct 31, 2018 | 61.44 | 62.14 | 60.80 | 61.60 | 1,375,129 | +0.45(+0.73%) |
Oct 30, 2018 | 59.97 | 61.55 | 59.49 | 61.15 | 1,430,471 | +1.33(+2.23%) |
Oct 29, 2018 | 60.32 | 60.95 | 59.16 | 59.82 | 1,342,986 | +0.26(+0.44%) |
Oct 26, 2018 | 60.62 | 60.62 | 59.06 | 59.56 | 1,587,768 | -1.44(-2.36%) |
Oct 25, 2018 | 60.84 | 61.60 | 60.21 | 60.99 | 996,478 | +0.18(+0.30%) |
Oct 24, 2018 | 62.68 | 63.44 | 60.70 | 60.81 | 1,089,401 | -2.08(-3.30%) |
Oct 23, 2018 | 61.42 | 63.58 | 61.40 | 62.88 | 1,386,851 | +0.46(+0.74%) |
Oct 22, 2018 | 62.99 | 63.13 | 61.78 | 62.42 | 1,203,498 | -0.57(-0.90%) |
Oct 19, 2018 | 63.29 | 63.78 | 62.53 | 62.99 | 1,442,367 | -0.32(-0.50%) |
Oct 18, 2018 | 64.71 | 64.71 | 62.95 | 63.31 | 1,197,428 | -1.42(-2.19%) |
Oct 17, 2018 | 63.11 | 65.02 | 62.74 | 64.72 | 1,477,470 | +0.98(+1.54%) |
Oct 16, 2018 | 63.52 | 64.35 | 63.21 | 63.74 | 1,414,448 | +0.81(+1.29%) |
Oct 15, 2018 | 61.11 | 63.43 | 61.03 | 62.93 | 1,740,093 | +1.45(+2.37%) |
Oct 12, 2018 | 61.95 | 61.95 | 60.51 | 61.47 | 1,203,951 | +0.32(+0.53%) |
Oct 11, 2018 | 63.55 | 63.60 | 60.82 | 61.15 | 2,570,404 | -2.71(-4.24%) |
Oct 10, 2018 | 62.23 | 64.83 | 61.82 | 63.86 | 2,565,507 | +1.22(+1.94%) |
Oct 09, 2018 | 62.51 | 62.72 | 59.84 | 62.64 | 4,963,796 | -1.15(-1.80%) |
Oct 08, 2018 | 62.64 | 64.90 | 62.54 | 63.79 | 1,629,018 | +0.78(+1.24%) |
Oct 05, 2018 | 63.00 | 64.37 | 61.96 | 63.01 | 3,053,076 | +0.31(+0.49%) |
Oct 04, 2018 | 62.33 | 62.75 | 61.61 | 62.70 | 1,266,867 | -0.32(-0.50%) |
Oct 03, 2018 | 63.19 | 63.94 | 62.88 | 63.02 | 1,178,473 | +0.35(+0.56%) |
Oct 02, 2018 | 61.97 | 63.04 | 61.54 | 62.67 | 1,296,103 | +0.42(+0.68%) |
Oct 01, 2018 | 61.69 | 63.05 | 61.69 | 62.25 | 1,196,535 | +0.21(+0.34%) |
Sep 28, 2018 | 63.02 | 63.33 | 61.82 | 62.03 | 1,245,608 | -0.94(-1.49%) |
Sep 27, 2018 | 63.12 | 63.78 | 62.92 | 62.97 | 978,102 | -0.08(-0.12%) |
Sep 26, 2018 | 63.59 | 63.77 | 62.89 | 63.05 | 834,961 | -0.27(-0.43%) |
Sep 25, 2018 | 63.72 | 64.06 | 63.15 | 63.32 | 876,854 | -0.14(-0.22%) |
Sep 24, 2018 | 64.20 | 64.51 | 62.99 | 63.46 | 1,092,232 | -0.99(-1.54%) |
Sep 21, 2018 | 64.75 | 65.15 | 64.08 | 64.45 | 1,712,968 | -0.30(-0.46%) |
Sep 20, 2018 | 64.97 | 65.32 | 64.27 | 64.75 | 740,314 | +0.50(+0.78%) |
Sep 19, 2018 | 63.88 | 64.54 | 63.66 | 64.25 | 1,171,536 | +0.30(+0.47%) |
Sep 18, 2018 | 63.75 | 64.09 | 62.88 | 63.95 | 991,583 | +0.37(+0.58%) |
Sep 17, 2018 | 64.76 | 65.23 | 63.42 | 63.59 | 1,219,009 | -0.98(-1.52%) |
Sep 14, 2018 | 65.92 | 66.13 | 64.19 | 64.57 | 1,804,500 | -1.61(-2.44%) |
Sep 13, 2018 | 66.23 | 66.35 | 65.45 | 66.18 | 929,925 | +0.36(+0.55%) |
Sep 12, 2018 | 65.78 | 65.99 | 65.37 | 65.82 | 816,685 | +0.25(+0.37%) |
Sep 11, 2018 | 65.55 | 65.75 | 64.44 | 65.57 | 1,634,026 | -0.23(-0.35%) |
Sep 10, 2018 | 66.49 | 66.54 | 65.52 | 65.80 | 2,750,530 | -0.57(-0.86%) |
Sep 07, 2018 | 66.36 | 66.61 | 65.75 | 66.37 | 1,297,765 | -0.22(-0.33%) |
Sep 06, 2018 | 67.26 | 67.40 | 66.05 | 66.59 | 1,691,359 | -0.92(-1.36%) |
Sep 05, 2018 | 66.76 | 68.27 | 66.76 | 67.51 | 1,768,817 | +0.55(+0.82%) |
Sep 04, 2018 | 67.62 | 67.72 | 66.38 | 66.96 | 1,721,456 | -0.08(-0.12%) |
Aug 31, 2018 | 67.04 | 67.04 | 67.04 | 0 | +0.47(+0.71%) | |
Aug 30, 2018 | 65.69 | 69.13 | 65.36 | 66.56 | 4,876,649 | +1.05(+1.61%) |
Aug 29, 2018 | 65.52 | 65.72 | 64.78 | 65.51 | 1,028,695 | +0.17(+0.25%) |
Aug 28, 2018 | 65.45 | 65.45 | 64.64 | 65.35 | 1,239,635 | +0.12(+0.19%) |
Aug 27, 2018 | 65.79 | 65.80 | 64.38 | 65.22 | 1,445,318 | +0.30(+0.46%) |
Aug 24, 2018 | 64.87 | 65.02 | 64.26 | 64.93 | 842,927 | +0.30(+0.46%) |
Aug 23, 2018 | 64.73 | 64.83 | 64.05 | 64.63 | 1,188,938 | -0.40(-0.62%) |
Aug 22, 2018 | 64.40 | 65.12 | 64.14 | 65.03 | 879,700 | +0.30(+0.46%) |
Aug 21, 2018 | 65.04 | 65.57 | 63.92 | 64.74 | 1,939,872 | -1.24(-1.88%) |
Aug 20, 2018 | 64.65 | 66.04 | 64.27 | 65.98 | 2,659,542 | +2.21(+3.47%) |
Aug 17, 2018 | 61.74 | 64.14 | 61.74 | 63.77 | 2,573,293 | +2.24(+3.64%) |
Aug 16, 2018 | 60.78 | 61.97 | 60.45 | 61.53 | 2,260,212 | +0.84(+1.38%) |
Aug 15, 2018 | 60.02 | 60.91 | 59.21 | 60.69 | 2,201,867 | -0.01(-0.01%) |
Aug 14, 2018 | 60.68 | 60.94 | 60.02 | 60.70 | 1,992,238 | -0.17(-0.27%) |
Aug 13, 2018 | 61.23 | 61.23 | 59.02 | 60.86 | 2,753,327 | -0.23(-0.37%) |
Aug 10, 2018 | 60.31 | 61.90 | 59.16 | 61.09 | 4,269,332 | -0.11(-0.19%) |
Aug 09, 2018 | 63.24 | 65.27 | 60.51 | 61.20 | 7,741,099 | -7.23(-10.56%) |
Aug 08, 2018 | 68.64 | 69.02 | 68.00 | 68.43 | 1,780,420 | -0.22(-0.32%) |
Aug 07, 2018 | 68.62 | 68.95 | 68.00 | 68.65 | 2,019,619 | +0.74(+1.09%) |
Aug 06, 2018 | 68.90 | 68.96 | 67.45 | 67.91 | 1,856,607 | -0.88(-1.28%) |
Aug 03, 2018 | 68.43 | 69.06 | 68.18 | 68.79 | 1,296,829 | +0.38(+0.56%) |
Aug 02, 2018 | 68.77 | 68.84 | 67.60 | 68.41 | 1,308,191 | -0.88(-1.27%) |
Aug 01, 2018 | 70.27 | 70.40 | 69.26 | 69.29 | 1,094,064 | -1.08(-1.54%) |
Jul 31, 2018 | 70.08 | 70.50 | 69.20 | 70.37 | 1,097,828 | +0.33(+0.47%) |
Jul 30, 2018 | 68.50 | 70.08 | 68.17 | 70.04 | 1,263,871 | +1.44(+2.10%) |
Jul 27, 2018 | 67.71 | 68.66 | 67.71 | 68.60 | 826,451 | +0.91(+1.34%) |
Jul 26, 2018 | 68.04 | 68.04 | 67.24 | 67.69 | 796,607 | +0.15(+0.22%) |
Jul 25, 2018 | 67.13 | 67.64 | 66.84 | 67.54 | 661,965 | +0.66(+0.98%) |
Jul 24, 2018 | 67.27 | 67.62 | 66.49 | 66.89 | 697,082 | +0.02(+0.03%) |
Jul 23, 2018 | 66.61 | 67.22 | 66.48 | 66.87 | 1,115,304 | +0.47(+0.71%) |
Jul 20, 2018 | 66.02 | 66.59 | 65.71 | 66.40 | 825,529 | +0.12(+0.18%) |
Jul 19, 2018 | 66.31 | 66.82 | 65.66 | 66.27 | 699,208 | -0.52(-0.77%) |
Jul 18, 2018 | 68.11 | 68.46 | 66.19 | 66.79 | 2,072,430 | -1.41(-2.06%) |
Jul 17, 2018 | 65.72 | 68.51 | 65.63 | 68.20 | 2,443,349 | +2.61(+3.98%) |
Jul 16, 2018 | 66.54 | 66.67 | 65.14 | 65.58 | 2,883,301 | -0.75(-1.13%) |
Jul 13, 2018 | 66.42 | 67.16 | 66.12 | 66.33 | 805,830 | -0.10(-0.16%) |
Jul 12, 2018 | 66.18 | 67.05 | 65.79 | 66.44 | 2,059,203 | -1.49(-2.19%) |
Jul 11, 2018 | 67.93 | 68.28 | 67.61 | 67.93 | 1,222,741 | -0.08(-0.12%) |
Jul 10, 2018 | 67.77 | 68.14 | 67.32 | 68.00 | 1,551,306 | +0.24(+0.35%) |
Jul 09, 2018 | 66.81 | 67.79 | 66.64 | 67.77 | 1,865,786 | +1.14(+1.72%) |
Jul 06, 2018 | 65.56 | 67.24 | 65.48 | 66.62 | 994,779 | +0.87(+1.33%) |
Jul 05, 2018 | 65.38 | 65.87 | 64.92 | 65.75 | 1,123,133 | +1.13(+1.74%) |
Jul 03, 2018 | 64.62 | 64.62 | 64.62 | 0 | +0.17(+0.27%) | |
Jul 02, 2018 | 63.47 | 64.46 | 62.68 | 64.45 | 1,000,065 | +0.73(+1.14%) |
Jun 29, 2018 | 64.48 | 63.72 | 63.72 | 839,784 | -0.19(-0.30%) | |
Jun 28, 2018 | 64.87 | 65.26 | 63.27 | 63.91 | 1,266,573 | -0.94(-1.46%) |
Jun 27, 2018 | 64.88 | 65.41 | 64.42 | 64.86 | 1,774,866 | -0.25(-0.39%) |
Jun 26, 2018 | 65.73 | 65.74 | 64.25 | 65.11 | 1,718,029 | -0.54(-0.83%) |
Jun 25, 2018 | 66.13 | 66.34 | 65.19 | 65.65 | 866,849 | -0.47(-0.71%) |
Jun 22, 2018 | 66.23 | 66.61 | 65.90 | 66.13 | 1,249,317 | +0.27(+0.41%) |
Jun 21, 2018 | 65.98 | 66.27 | 65.16 | 65.85 | 1,042,571 | -0.45(-0.67%) |
Jun 20, 2018 | 66.47 | 67.16 | 65.99 | 66.30 | 1,004,222 | +0.19(+0.29%) |
Jun 19, 2018 | 64.50 | 66.13 | 64.46 | 66.11 | 1,005,950 | +1.12(+1.72%) |
Jun 18, 2018 | 64.68 | 65.32 | 64.18 | 64.99 | 1,437,203 | -0.66(-1.00%) |
Jun 15, 2018 | 65.68 | 64.62 | 65.64 | 2,411,401 | +0.24(+0.37%) | |
Jun 14, 2018 | 64.93 | 65.66 | 64.50 | 65.40 | 1,652,638 | +0.45(+0.70%) |
Jun 13, 2018 | 64.87 | 65.24 | 64.50 | 64.95 | 1,137,268 | +0.24(+0.36%) |
Jun 12, 2018 | 63.84 | 65.11 | 63.82 | 64.71 | 1,158,746 | +0.49(+0.76%) |
Jun 11, 2018 | 63.99 | 64.95 | 63.51 | 64.22 | 1,687,104 | +0.19(+0.30%) |
Jun 08, 2018 | 64.14 | 64.49 | 63.24 | 64.03 | 979,118 | +0.04(+0.07%) |
Jun 07, 2018 | 64.25 | 64.63 | 63.84 | 63.98 | 1,251,170 | -0.01(-0.01%) |
Jun 06, 2018 | 64.76 | 63.99 | 1,594,240 | -0.69(-1.07%) | ||
Jun 05, 2018 | 64.36 | 65.22 | 64.18 | 64.68 | 1,049,645 | +0.18(+0.28%) |
Jun 04, 2018 | 64.74 | 64.83 | 63.70 | 64.50 | 1,052,435 | -0.24(-0.38%) |
Jun 01, 2018 | 64.36 | 64.79 | 63.63 | 64.74 | 1,187,812 | +0.80(+1.26%) |
May 31, 2018 | 65.90 | 66.05 | 63.84 | 63.94 | 2,044,433 | -2.26(-3.42%) |
May 30, 2018 | 65.47 | 66.55 | 65.36 | 66.20 | 1,125,064 | +1.52(+2.34%) |
May 29, 2018 | 64.90 | 65.45 | 64.37 | 64.69 | 1,232,030 | -0.91(-1.38%) |
May 25, 2018 | 65.59 | 65.59 | 65.59 | 0 | +0.11(+0.17%) | |
May 24, 2018 | 65.82 | 65.99 | 65.06 | 65.48 | 1,185,599 | -0.04(-0.07%) |
May 23, 2018 | 65.79 | 66.47 | 65.36 | 65.52 | 1,135,976 | -0.71(-1.07%) |
May 22, 2018 | 66.06 | 66.74 | 65.96 | 66.23 | 842,089 | +0.24(+0.37%) |
May 21, 2018 | 67.19 | 67.22 | 65.77 | 65.99 | 987,009 | -0.45(-0.68%) |
May 18, 2018 | 66.78 | 66.79 | 65.89 | 66.44 | 923,790 | +0.31(+0.46%) |
May 17, 2018 | 65.99 | 66.58 | 65.79 | 66.13 | 795,242 | +0.16(+0.24%) |
May 16, 2018 | 66.13 | 66.51 | 65.73 | 65.98 | 852,833 | +0.11(+0.17%) |
May 15, 2018 | 64.84 | 65.99 | 64.43 | 65.86 | 1,614,690 | +0.53(+0.81%) |
May 14, 2018 | 63.29 | 65.71 | 62.22 | 65.33 | 3,641,149 | -2.25(-3.33%) |
May 11, 2018 | 65.91 | 68.03 | 65.76 | 67.58 | 1,864,294 | +1.73(+2.62%) |
May 10, 2018 | 63.83 | 66.36 | 63.80 | 65.86 | 1,952,077 | +1.82(+2.85%) |
May 09, 2018 | 64.98 | 65.10 | 63.31 | 64.03 | 1,845,904 | -0.92(-1.41%) |
May 08, 2018 | 68.35 | 69.36 | 64.22 | 64.95 | 2,984,389 | -2.39(-3.55%) |
May 07, 2018 | 66.50 | 67.70 | 66.50 | 67.34 | 1,745,444 | +0.85(+1.28%) |
May 04, 2018 | 65.44 | 66.66 | 64.96 | 66.48 | 2,649,808 | +0.88(+1.34%) |
May 03, 2018 | 66.68 | 66.85 | 65.11 | 65.60 | 2,225,412 | -0.93(-1.40%) |
May 02, 2018 | 67.84 | 68.11 | 66.46 | 66.54 | 1,258,586 | -1.53(-2.24%) |
May 01, 2018 | 67.86 | 68.47 | 67.61 | 68.06 | 1,109,853 | -0.06(-0.09%) |
Apr 30, 2018 | 69.01 | 69.46 | 68.06 | 68.12 | 956,603 | -1.10(-1.59%) |
Apr 27, 2018 | 68.44 | 69.62 | 68.44 | 69.22 | 1,400,548 | +0.70(+1.02%) |
Apr 26, 2018 | 68.39 | 68.93 | 67.90 | 68.52 | 1,581,994 | +0.68(+1.00%) |
Apr 25, 2018 | 69.99 | 70.21 | 67.62 | 67.84 | 1,771,477 | -2.33(-3.32%) |
Apr 24, 2018 | 71.30 | 72.23 | 69.93 | 70.17 | 1,025,758 | -1.24(-1.73%) |
Apr 23, 2018 | 71.49 | 71.78 | 71.08 | 71.41 | 603,573 | +0.32(+0.45%) |
Apr 20, 2018 | 71.93 | 72.19 | 70.55 | 71.09 | 748,193 | -1.04(-1.44%) |
Apr 19, 2018 | 71.91 | 72.31 | 71.21 | 72.12 | 939,821 | -0.03(-0.05%) |
Apr 18, 2018 | 71.94 | 72.59 | 71.30 | 72.16 | 731,049 | +0.25(+0.35%) |
Apr 17, 2018 | 71.58 | 72.04 | 71.34 | 71.91 | 532,700 | +0.88(+1.24%) |
Apr 16, 2018 | 70.75 | 71.19 | 70.50 | 71.02 | 1,154,031 | +0.61(+0.87%) |
Apr 13, 2018 | 70.66 | 70.89 | 69.96 | 70.41 | 1,058,717 | -0.08(-0.11%) |
Apr 12, 2018 | 71.70 | 72.03 | 70.39 | 70.49 | 1,333,627 | -0.94(-1.32%) |
Apr 11, 2018 | 72.04 | 72.68 | 71.01 | 71.43 | 2,128,730 | -1.80(-2.45%) |
Apr 10, 2018 | 72.92 | 73.97 | 72.51 | 73.23 | 901,945 | +0.97(+1.34%) |
Apr 09, 2018 | 71.88 | 73.15 | 71.72 | 72.26 | 857,785 | +0.78(+1.10%) |
Apr 06, 2018 | 72.71 | 73.36 | 70.78 | 71.48 | 1,319,598 | -1.51(-2.07%) |
Apr 05, 2018 | 73.13 | 74.04 | 72.40 | 72.99 | 1,118,682 | +0.29(+0.40%) |
Apr 04, 2018 | 71.04 | 72.86 | 70.89 | 72.70 | 852,116 | +0.50(+0.69%) |
Apr 03, 2018 | 71.05 | 72.30 | 70.52 | 72.20 | 1,170,508 | +1.54(+2.18%) |
Apr 02, 2018 | 72.31 | 72.55 | 70.04 | 70.66 | 1,385,010 | -2.00(-2.75%) |
Mar 29, 2018 | 72.66 | 72.66 | 72.66 | 0 | +0.65(+0.90%) | |
Mar 28, 2018 | 71.88 | 73.49 | 71.88 | 72.01 | 1,133,329 | +0.58(+0.82%) |
Mar 27, 2018 | 71.46 | 72.62 | 70.91 | 71.43 | 1,184,440 | +0.03(+0.04%) |
Mar 26, 2018 | 70.32 | 71.49 | 69.37 | 71.40 | 1,050,874 | +1.33(+1.90%) |
Mar 23, 2018 | 71.30 | 71.75 | 69.94 | 70.07 | 935,210 | -1.03(-1.45%) |
Mar 22, 2018 | 71.01 | 72.24 | 70.89 | 71.09 | 1,077,424 | -0.69(-0.96%) |
Mar 21, 2018 | 70.18 | 72.29 | 70.18 | 71.78 | 869,956 | +1.38(+1.96%) |
Mar 20, 2018 | 71.69 | 71.69 | 70.13 | 70.41 | 1,311,193 | -1.26(-1.75%) |
Mar 19, 2018 | 73.09 | 73.39 | 71.02 | 71.66 | 1,199,044 | -1.77(-2.41%) |
Mar 16, 2018 | 73.74 | 74.44 | 73.24 | 73.43 | 1,651,964 | -0.19(-0.26%) |
Mar 15, 2018 | 74.95 | 75.26 | 73.27 | 73.62 | 1,073,928 | -1.16(-1.55%) |
Mar 14, 2018 | 75.60 | 75.71 | 74.14 | 74.78 | 984,166 | -0.64(-0.84%) |
Mar 13, 2018 | 75.41 | 76.45 | 75.04 | 75.42 | 905,978 | +0.32(+0.43%) |
Mar 12, 2018 | 73.74 | 75.34 | 73.60 | 75.10 | 1,140,987 | +1.04(+1.40%) |
Mar 09, 2018 | 74.74 | 74.74 | 73.16 | 74.06 | 1,463,531 | -0.10(-0.13%) |
Mar 08, 2018 | 72.88 | 74.29 | 72.63 | 74.15 | 1,034,158 | +1.92(+2.66%) |
Mar 07, 2018 | 72.64 | 72.24 | 714,375 | +0.38(+0.53%) | ||
Mar 06, 2018 | 71.99 | 72.29 | 71.17 | 71.85 | 790,174 | -0.34(-0.47%) |
Mar 05, 2018 | 72.05 | 72.65 | 70.44 | 72.19 | 1,582,491 | -0.16(-0.22%) |
Mar 02, 2018 | 70.18 | 73.69 | 69.05 | 72.35 | 2,817,849 | +2.98(+4.30%) |
Mar 01, 2018 | 70.60 | 71.04 | 68.44 | 69.37 | 2,498,716 | -1.48(-2.09%) |
Feb 28, 2018 | 72.26 | 72.58 | 70.77 | 70.85 | 2,056,319 | -0.47(-0.66%) |
Feb 27, 2018 | 73.93 | 74.39 | 71.07 | 71.32 | 2,858,697 | -5.48(-7.13%) |
Feb 26, 2018 | 76.92 | 77.84 | 76.16 | 76.80 | 1,303,031 | +0.04(+0.06%) |
Feb 23, 2018 | 76.10 | 76.90 | 75.69 | 76.76 | 850,409 | +1.03(+1.36%) |
Feb 22, 2018 | 75.53 | 75.73 | 785,098 | -0.03(-0.03%) | ||
Feb 21, 2018 | 75.70 | 77.23 | 75.54 | 75.76 | 720,114 | +0.05(+0.07%) |
Feb 20, 2018 | 77.17 | 77.52 | 75.55 | 75.70 | 1,521,435 | -2.18(-2.80%) |
Feb 16, 2018 | 77.89 | 77.89 | 77.89 | 0 | -0.09(-0.11%) | |
Feb 15, 2018 | 75.95 | 78.01 | 75.41 | 77.97 | 920,096 | +2.60(+3.45%) |
Feb 14, 2018 | 74.09 | 75.96 | 73.92 | 75.37 | 854,447 | +0.74(+0.99%) |
Feb 13, 2018 | 73.72 | 75.40 | 73.14 | 74.63 | 1,001,873 | +0.44(+0.60%) |
Feb 12, 2018 | 74.76 | 74.93 | 73.42 | 74.19 | 1,151,720 | -0.01(-0.01%) |
Feb 09, 2018 | 74.01 | 75.03 | 72.01 | 74.20 | 1,218,550 | +0.76(+1.03%) |
Feb 08, 2018 | 75.79 | 76.50 | 73.44 | 73.44 | 1,268,345 | -2.68(-3.52%) |
Feb 07, 2018 | 75.84 | 76.65 | 75.65 | 76.12 | 856,269 | -0.45(-0.59%) |
Feb 06, 2018 | 75.09 | 77.04 | 74.66 | 76.57 | 1,327,886 | -0.11(-0.15%) |
Feb 05, 2018 | 78.47 | 78.85 | 75.75 | 76.69 | 964,964 | -1.94(-2.47%) |
Feb 02, 2018 | 78.90 | 79.18 | 78.17 | 78.63 | 988,645 | -0.49(-0.62%) |