Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 95.00 | 100.00 | 94.71 | 98.40 | 2,261,135 | +3.39(+3.57%) |
Jan 30, 2019 | 94.07 | 95.84 | 94.07 | 95.01 | 1,140,693 | +1.79(+1.92%) |
Jan 29, 2019 | 94.39 | 94.80 | 92.42 | 93.22 | 948,543 | -1.50(-1.58%) |
Jan 28, 2019 | 94.42 | 95.12 | 92.53 | 94.72 | 954,760 | -1.14(-1.19%) |
Jan 25, 2019 | 94.50 | 95.99 | 93.71 | 95.86 | 1,155,300 | +2.54(+2.72%) |
Jan 24, 2019 | 93.82 | 94.90 | 92.11 | 93.32 | 1,211,522 | -0.33(-0.35%) |
Jan 23, 2019 | 92.00 | 94.40 | 90.85 | 93.65 | 2,447,051 | +2.21(+2.42%) |
Jan 22, 2019 | 88.77 | 92.47 | 87.18 | 91.44 | 2,696,132 | +0.77(+0.85%) |
Jan 18, 2019 | 100.00 | 100.00 | 88.55 | 90.67 | 7,666,800 | -2.25(-2.42%) |
Jan 17, 2019 | 94.33 | 94.75 | 91.66 | 92.92 | 3,483,396 | -1.40(-1.48%) |
Jan 16, 2019 | 95.63 | 96.69 | 93.40 | 94.32 | 1,662,902 | -1.06(-1.11%) |
Jan 15, 2019 | 91.35 | 95.41 | 90.40 | 95.38 | 1,792,243 | +1.67(+1.78%) |
Jan 14, 2019 | 94.18 | 94.72 | 92.85 | 93.71 | 2,251,077 | -1.94(-2.03%) |
Jan 11, 2019 | 95.31 | 96.47 | 93.67 | 95.65 | 934,900 | +0.15(+0.16%) |
Jan 10, 2019 | 95.06 | 95.99 | 93.75 | 95.50 | 1,174,835 | -0.31(-0.32%) |
Jan 09, 2019 | 95.27 | 96.97 | 94.62 | 95.81 | 1,454,799 | +0.99(+1.04%) |
Jan 08, 2019 | 94.98 | 96.00 | 91.66 | 94.82 | 2,274,100 | +2.11(+2.28%) |
Jan 07, 2019 | 89.05 | 95.80 | 87.70 | 92.71 | 3,737,809 | +5.62(+6.45%) |
Jan 04, 2019 | 86.65 | 88.82 | 85.48 | 87.09 | 1,836,200 | +2.61(+3.09%) |
Jan 03, 2019 | 87.03 | 88.36 | 84.29 | 84.48 | 1,199,478 | -4.55(-5.11%) |
Jan 02, 2019 | 85.82 | 90.14 | 84.18 | 89.03 | 1,566,348 | +0.05(+0.06%) |
Dec 31, 2018 | 89.23 | 90.88 | 88.20 | 88.98 | 2,146,800 | +1.38(+1.58%) |
Dec 28, 2018 | 88.21 | 88.98 | 85.22 | 87.60 | 1,410,700 | +0.03(+0.03%) |
Dec 27, 2018 | 83.52 | 87.57 | 82.66 | 87.57 | 961,139 | +2.25(+2.64%) |
Dec 26, 2018 | 79.36 | 85.50 | 79.33 | 85.32 | 1,510,029 | +6.66(+8.47%) |
Dec 24, 2018 | 79.79 | 81.85 | 77.34 | 78.66 | 630,100 | -2.47(-3.04%) |
Dec 21, 2018 | 82.97 | 83.00 | 79.46 | 81.13 | 3,059,400 | -1.12(-1.36%) |
Dec 20, 2018 | 80.24 | 83.85 | 75.55 | 82.25 | 2,980,273 | +1.19(+1.47%) |
Dec 19, 2018 | 79.68 | 83.74 | 79.36 | 81.06 | 1,688,156 | +1.94(+2.45%) |
Dec 18, 2018 | 81.20 | 81.35 | 78.73 | 79.12 | 1,454,038 | -0.73(-0.91%) |
Dec 17, 2018 | 82.75 | 82.75 | 79.29 | 79.85 | 1,161,919 | -3.34(-4.01%) |
Dec 14, 2018 | 82.87 | 84.92 | 82.01 | 83.19 | 831,600 | -1.06(-1.26%) |
Dec 13, 2018 | 85.00 | 85.68 | 82.81 | 84.25 | 714,309 | +0.20(+0.24%) |
Dec 12, 2018 | 84.83 | 86.75 | 83.80 | 84.05 | 1,149,863 | +1.07(+1.29%) |
Dec 11, 2018 | 85.21 | 85.60 | 82.16 | 82.98 | 634,250 | -0.08(-0.10%) |
Dec 10, 2018 | 80.20 | 84.28 | 79.00 | 83.06 | 1,170,796 | +2.60(+3.23%) |
Dec 07, 2018 | 83.82 | 84.83 | 78.92 | 80.46 | 1,817,400 | -4.68(-5.50%) |
Dec 06, 2018 | 82.30 | 85.76 | 81.00 | 85.14 | 1,908,000 | -0.58(-0.68%) |
Dec 04, 2018 | 88.70 | 89.82 | 85.01 | 85.72 | 1,745,400 | -3.88(-4.33%) |
Dec 03, 2018 | 89.00 | 89.81 | 87.07 | 89.60 | 1,840,513 | +3.66(+4.26%) |
Nov 30, 2018 | 84.28 | 87.00 | 84.06 | 85.94 | 1,394,000 | +2.04(+2.43%) |
Nov 29, 2018 | 80.00 | 85.83 | 79.89 | 83.90 | 2,190,432 | +3.20(+3.97%) |
Nov 28, 2018 | 75.47 | 81.50 | 75.47 | 80.70 | 1,596,300 | +6.04(+8.09%) |
Nov 27, 2018 | 75.29 | 76.63 | 74.31 | 74.66 | 810,396 | -1.51(-1.98%) |
Nov 26, 2018 | 73.69 | 76.26 | 72.77 | 76.17 | 880,781 | +2.97(+4.06%) |
Nov 23, 2018 | 70.22 | 73.42 | 70.00 | 73.20 | 363,900 | +1.07(+1.48%) |
Nov 21, 2018 | 72.13 | 72.13 | 72.13 | 0 | +1.91(+2.72%) | |
Nov 20, 2018 | 66.04 | 70.57 | 65.17 | 70.22 | 1,871,179 | +0.91(+1.31%) |
Nov 19, 2018 | 75.48 | 75.75 | 68.94 | 69.31 | 2,159,846 | -6.64(-8.74%) |
Nov 16, 2018 | 75.27 | 76.68 | 74.53 | 75.95 | 876,700 | +0.20(+0.26%) |
Nov 15, 2018 | 72.28 | 75.93 | 71.99 | 75.75 | 1,262,811 | +3.35(+4.63%) |
Nov 14, 2018 | 74.02 | 74.75 | 71.71 | 72.40 | 899,677 | -0.61(-0.84%) |
Nov 13, 2018 | 74.27 | 74.27 | 70.42 | 73.01 | 1,323,772 | +2.21(+3.12%) |
Nov 12, 2018 | 72.07 | 72.83 | 69.63 | 70.80 | 1,284,847 | -2.49(-3.40%) |
Nov 09, 2018 | 75.02 | 75.46 | 71.91 | 73.29 | 684,300 | -2.66(-3.50%) |
Nov 08, 2018 | 76.82 | 77.26 | 74.72 | 75.95 | 984,894 | -1.66(-2.14%) |
Nov 07, 2018 | 73.64 | 78.00 | 73.09 | 77.61 | 1,854,138 | +5.52(+7.66%) |
Nov 06, 2018 | 74.15 | 75.64 | 71.55 | 72.09 | 1,117,977 | -2.52(-3.38%) |
Nov 05, 2018 | 76.20 | 77.00 | 73.32 | 74.61 | 772,035 | -1.87(-2.45%) |
Nov 02, 2018 | 77.07 | 78.56 | 75.20 | 76.48 | 1,130,100 | -0.27(-0.35%) |
Nov 01, 2018 | 76.67 | 77.43 | 74.43 | 76.75 | 1,389,423 | +0.84(+1.11%) |
Oct 31, 2018 | 72.50 | 76.66 | 72.06 | 75.91 | 2,289,873 | +4.57(+6.41%) |
Oct 30, 2018 | 68.71 | 72.57 | 68.27 | 71.34 | 2,255,264 | +2.41(+3.50%) |
Oct 29, 2018 | 71.82 | 72.42 | 67.37 | 68.93 | 1,604,580 | +0.01(+0.01%) |
Oct 26, 2018 | 67.99 | 70.69 | 66.80 | 68.92 | 1,634,100 | -1.51(-2.14%) |
Oct 25, 2018 | 69.29 | 70.65 | 68.00 | 70.43 | 1,942,561 | +3.31(+4.93%) |
Oct 24, 2018 | 72.06 | 73.28 | 67.01 | 67.12 | 1,984,268 | -5.34(-7.37%) |
Oct 23, 2018 | 71.20 | 72.63 | 69.68 | 72.46 | 2,069,405 | -0.18(-0.25%) |
Oct 22, 2018 | 71.03 | 73.21 | 70.42 | 72.64 | 3,574,632 | +2.46(+3.51%) |
Oct 19, 2018 | 78.00 | 80.86 | 69.56 | 70.18 | 8,073,000 | -11.71(-14.30%) |
Oct 18, 2018 | 83.03 | 83.90 | 80.14 | 81.89 | 2,483,978 | -1.74(-2.08%) |
Oct 17, 2018 | 83.99 | 84.05 | 81.58 | 83.63 | 1,124,594 | +0.79(+0.95%) |
Oct 16, 2018 | 80.87 | 83.20 | 80.66 | 82.84 | 1,613,500 | +3.06(+3.84%) |
Oct 15, 2018 | 81.71 | 82.14 | 78.61 | 79.78 | 1,287,276 | -1.93(-2.36%) |
Oct 12, 2018 | 81.22 | 82.36 | 79.87 | 81.71 | 1,667,300 | +3.37(+4.30%) |
Oct 11, 2018 | 76.62 | 81.22 | 76.12 | 78.34 | 2,085,050 | -0.31(-0.39%) |
Oct 10, 2018 | 80.24 | 80.69 | 77.51 | 78.65 | 2,382,298 | -2.64(-3.25%) |
Oct 09, 2018 | 80.68 | 83.85 | 80.51 | 81.29 | 1,699,880 | +0.20(+0.25%) |
Oct 08, 2018 | 84.35 | 84.71 | 79.77 | 81.09 | 3,316,224 | -4.27(-5.00%) |
Oct 05, 2018 | 86.10 | 87.26 | 84.05 | 85.36 | 1,707,200 | -0.31(-0.36%) |
Oct 04, 2018 | 90.22 | 90.83 | 85.42 | 85.67 | 3,062,088 | -7.23(-7.78%) |
Oct 03, 2018 | 94.00 | 94.59 | 91.76 | 92.90 | 1,929,542 | -0.70(-0.75%) |
Oct 02, 2018 | 94.68 | 95.87 | 93.56 | 93.60 | 2,521,893 | -2.12(-2.21%) |
Oct 01, 2018 | 97.18 | 98.21 | 94.85 | 95.72 | 1,418,896 | -0.42(-0.44%) |
Sep 28, 2018 | 95.78 | 97.06 | 95.03 | 96.14 | 1,866,100 | +0.25(+0.26%) |
Sep 27, 2018 | 95.12 | 96.45 | 94.80 | 95.89 | 1,109,564 | +1.53(+1.62%) |
Sep 26, 2018 | 94.67 | 95.25 | 93.53 | 94.36 | 1,130,687 | +0.08(+0.08%) |
Sep 25, 2018 | 92.90 | 94.61 | 92.64 | 94.28 | 930,831 | +1.81(+1.96%) |
Sep 24, 2018 | 89.78 | 93.16 | 88.57 | 92.47 | 1,363,961 | +1.78(+1.96%) |
Sep 21, 2018 | 91.48 | 91.73 | 89.73 | 90.69 | 1,075,000 | -0.63(-0.69%) |
Sep 20, 2018 | 90.00 | 91.50 | 89.47 | 91.32 | 1,169,639 | +1.39(+1.55%) |
Sep 19, 2018 | 92.41 | 92.95 | 89.57 | 89.93 | 1,498,151 | -2.47(-2.67%) |
Sep 18, 2018 | 91.07 | 93.22 | 90.49 | 92.40 | 1,659,008 | +1.29(+1.42%) |
Sep 17, 2018 | 94.49 | 94.50 | 90.64 | 91.11 | 1,411,688 | -3.07(-3.26%) |
Sep 14, 2018 | 93.58 | 95.00 | 92.85 | 94.18 | 1,176,600 | +0.76(+0.81%) |
Sep 13, 2018 | 91.75 | 94.72 | 91.33 | 93.42 | 1,879,179 | +3.84(+4.29%) |
Sep 12, 2018 | 90.13 | 90.92 | 86.95 | 89.58 | 1,046,348 | -0.91(-1.01%) |
Sep 11, 2018 | 88.09 | 90.77 | 87.25 | 90.49 | 876,852 | +2.53(+2.88%) |
Sep 10, 2018 | 87.96 | 88.55 | 85.43 | 87.96 | 1,192,625 | +0.95(+1.09%) |
Sep 07, 2018 | 86.46 | 88.65 | 84.46 | 87.01 | 1,816,600 | +0.33(+0.38%) |
Sep 06, 2018 | 87.98 | 88.49 | 86.55 | 86.68 | 1,829,919 | -0.93(-1.06%) |
Sep 05, 2018 | 92.26 | 92.26 | 86.74 | 87.61 | 2,246,631 | -4.29(-4.67%) |
Sep 04, 2018 | 90.20 | 92.24 | 89.60 | 91.90 | 1,563,305 | +1.89(+2.10%) |
Aug 31, 2018 | 90.01 | 90.01 | 90.01 | 0 | +0.72(+0.81%) | |
Aug 30, 2018 | 89.02 | 90.31 | 88.67 | 89.29 | 1,350,621 | -0.18(-0.20%) |
Aug 29, 2018 | 87.85 | 89.76 | 87.85 | 89.47 | 1,647,671 | +1.81(+2.06%) |
Aug 28, 2018 | 86.76 | 88.05 | 86.54 | 87.66 | 1,796,232 | +1.12(+1.29%) |
Aug 27, 2018 | 86.03 | 87.48 | 85.06 | 86.54 | 2,420,784 | +0.43(+0.50%) |
Aug 24, 2018 | 82.52 | 86.13 | 82.52 | 86.11 | 2,064,000 | +3.48(+4.21%) |
Aug 23, 2018 | 79.52 | 82.98 | 79.25 | 82.63 | 1,925,438 | +2.57(+3.21%) |
Aug 22, 2018 | 79.25 | 80.50 | 78.70 | 80.06 | 673,283 | +0.80(+1.01%) |
Aug 21, 2018 | 78.05 | 80.68 | 78.05 | 79.26 | 1,012,051 | +1.01(+1.29%) |
Aug 20, 2018 | 77.63 | 78.68 | 76.79 | 78.25 | 1,063,345 | +0.23(+0.29%) |
Aug 17, 2018 | 78.00 | 78.33 | 77.02 | 78.02 | 714,200 | -0.08(-0.10%) |
Aug 16, 2018 | 78.00 | 78.50 | 77.42 | 78.10 | 466,357 | +0.46(+0.59%) |
Aug 15, 2018 | 77.31 | 78.64 | 77.15 | 77.64 | 1,309,727 | -1.07(-1.36%) |
Aug 14, 2018 | 78.06 | 78.91 | 76.81 | 78.71 | 870,558 | +0.48(+0.61%) |
Aug 13, 2018 | 78.07 | 79.52 | 77.98 | 78.23 | 763,939 | +0.16(+0.20%) |
Aug 10, 2018 | 77.52 | 78.70 | 77.10 | 78.07 | 865,300 | -0.24(-0.31%) |
Aug 09, 2018 | 76.20 | 78.74 | 75.66 | 78.31 | 1,234,483 | +2.14(+2.81%) |
Aug 08, 2018 | 75.62 | 76.70 | 75.25 | 76.17 | 689,589 | +0.19(+0.25%) |
Aug 07, 2018 | 75.91 | 76.61 | 75.51 | 75.98 | 1,086,855 | +0.43(+0.57%) |
Aug 06, 2018 | 74.35 | 76.13 | 74.31 | 75.55 | 1,518,398 | +1.43(+1.93%) |
Aug 03, 2018 | 75.20 | 75.20 | 73.31 | 74.12 | 934,700 | -0.80(-1.07%) |
Aug 02, 2018 | 73.00 | 75.56 | 72.87 | 74.92 | 1,059,293 | +1.63(+2.22%) |
Aug 01, 2018 | 72.50 | 74.56 | 72.41 | 73.29 | 1,364,620 | +0.88(+1.22%) |
Jul 31, 2018 | 70.78 | 73.81 | 70.50 | 72.41 | 2,057,834 | +1.33(+1.87%) |
Jul 30, 2018 | 73.00 | 75.00 | 69.13 | 71.08 | 2,577,171 | -2.76(-3.74%) |
Jul 27, 2018 | 77.93 | 79.82 | 72.50 | 73.84 | 7,461,800 | +7.01(+10.49%) |
Jul 26, 2018 | 66.09 | 67.77 | 65.33 | 66.83 | 1,454,093 | -0.22(-0.33%) |
Jul 25, 2018 | 64.78 | 67.12 | 64.78 | 67.05 | 803,435 | +2.56(+3.97%) |
Jul 24, 2018 | 67.11 | 67.11 | 64.43 | 64.49 | 926,959 | -1.91(-2.88%) |
Jul 23, 2018 | 67.98 | 65.51 | 66.40 | 1,383,235 | -1.47(-2.17%) | |
Jul 20, 2018 | 67.85 | 68.66 | 67.50 | 67.87 | 1,198,916 | +0.01(+0.01%) |
Jul 19, 2018 | 68.23 | 68.98 | 67.81 | 67.86 | 702,028 | -0.36(-0.53%) |
Jul 18, 2018 | 67.96 | 68.50 | 67.29 | 68.22 | 589,235 | +0.34(+0.50%) |
Jul 17, 2018 | 66.09 | 68.10 | 65.15 | 67.88 | 671,685 | +1.02(+1.53%) |
Jul 16, 2018 | 67.52 | 68.40 | 66.74 | 66.86 | 670,011 | -0.33(-0.49%) |
Jul 13, 2018 | 68.57 | 68.67 | 67.09 | 67.19 | 1,170,627 | -1.07(-1.57%) |
Jul 12, 2018 | 65.61 | 68.77 | 65.34 | 68.26 | 1,439,567 | +2.93(+4.48%) |
Jul 11, 2018 | 64.01 | 65.60 | 64.00 | 65.33 | 460,493 | +0.63(+0.97%) |
Jul 10, 2018 | 64.89 | 65.25 | 64.10 | 64.70 | 534,715 | -0.08(-0.12%) |
Jul 09, 2018 | 65.74 | 66.37 | 63.61 | 64.78 | 728,264 | -0.45(-0.69%) |
Jul 06, 2018 | 63.30 | 65.40 | 63.20 | 65.23 | 590,960 | +1.83(+2.89%) |
Jul 05, 2018 | 63.02 | 63.87 | 62.50 | 63.40 | 1,168,344 | +0.42(+0.67%) |
Jul 03, 2018 | 62.98 | 62.98 | 62.98 | 0 | -0.37(-0.58%) | |
Jul 02, 2018 | 62.03 | 63.52 | 61.66 | 63.35 | 521,845 | +0.83(+1.33%) |
Jun 29, 2018 | 62.42 | 63.21 | 62.09 | 62.52 | 532,093 | +0.40(+0.64%) |
Jun 28, 2018 | 60.69 | 62.46 | 60.39 | 62.12 | 712,890 | +1.37(+2.26%) |
Jun 27, 2018 | 63.37 | 63.53 | 60.75 | 60.75 | 685,625 | -2.50(-3.95%) |
Jun 26, 2018 | 62.87 | 63.59 | 62.40 | 63.25 | 1,106,524 | +0.87(+1.39%) |
Jun 25, 2018 | 63.55 | 63.94 | 61.18 | 62.38 | 1,055,923 | -1.81(-2.82%) |
Jun 22, 2018 | 65.51 | 65.51 | 62.61 | 64.19 | 2,128,175 | -1.40(-2.13%) |
Jun 21, 2018 | 65.80 | 65.97 | 64.48 | 65.59 | 934,422 | +0.06(+0.09%) |
Jun 20, 2018 | 65.64 | 66.13 | 64.94 | 65.53 | 801,884 | +0.49(+0.75%) |
Jun 19, 2018 | 65.59 | 65.59 | 63.22 | 65.04 | 1,301,388 | -1.57(-2.36%) |
Jun 18, 2018 | 65.80 | 67.63 | 65.43 | 66.61 | 741,465 | +0.49(+0.74%) |
Jun 15, 2018 | 66.49 | 66.49 | 66.12 | 1,125,519 | -0.37(-0.56%) | |
Jun 14, 2018 | 66.64 | 67.60 | 66.08 | 66.49 | 966,569 | +0.35(+0.53%) |
Jun 13, 2018 | 66.30 | 67.47 | 65.52 | 66.14 | 791,654 | -0.07(-0.11%) |
Jun 12, 2018 | 64.40 | 66.29 | 64.35 | 66.21 | 1,230,604 | +1.86(+2.89%) |
Jun 11, 2018 | 64.54 | 64.72 | 63.83 | 64.35 | 694,348 | +0.07(+0.11%) |
Jun 08, 2018 | 64.00 | 64.73 | 63.01 | 64.28 | 674,022 | +0.50(+0.78%) |
Jun 07, 2018 | 68.00 | 68.00 | 62.45 | 63.78 | 2,148,228 | -4.04(-5.96%) |
Jun 06, 2018 | 67.10 | 68.75 | 66.56 | 67.82 | 1,964,189 | +1.15(+1.72%) |
Jun 05, 2018 | 64.51 | 66.89 | 64.51 | 66.67 | 1,917,381 | +2.25(+3.49%) |
Jun 04, 2018 | 64.00 | 64.48 | 62.55 | 64.42 | 2,181,887 | +0.41(+0.64%) |
Jun 01, 2018 | 64.05 | 65.43 | 63.26 | 64.01 | 1,936,748 | +0.22(+0.34%) |
May 31, 2018 | 63.45 | 64.80 | 63.04 | 63.79 | 1,466,493 | +0.37(+0.58%) |
May 30, 2018 | 62.68 | 63.79 | 62.14 | 63.42 | 1,319,899 | +0.71(+1.13%) |
May 29, 2018 | 62.31 | 62.81 | 60.54 | 62.71 | 2,132,229 | -0.23(-0.37%) |
May 25, 2018 | 62.94 | 62.94 | 62.94 | 0 | -0.98(-1.53%) | |
May 24, 2018 | 62.80 | 64.47 | 62.14 | 63.92 | 1,121,979 | +0.98(+1.56%) |
May 23, 2018 | 60.88 | 63.04 | 60.88 | 62.94 | 1,086,229 | +1.28(+2.08%) |
May 22, 2018 | 61.58 | 62.20 | 61.43 | 61.66 | 1,006,867 | +0.17(+0.28%) |
May 21, 2018 | 63.40 | 64.00 | 60.82 | 61.49 | 1,537,239 | -1.91(-3.01%) |
May 18, 2018 | 61.84 | 63.56 | 61.66 | 63.40 | 952,757 | +1.76(+2.86%) |
May 17, 2018 | 61.76 | 62.19 | 61.19 | 61.64 | 638,652 | -0.13(-0.21%) |
May 16, 2018 | 61.55 | 62.72 | 60.67 | 61.77 | 856,565 | -0.03(-0.05%) |
May 15, 2018 | 61.88 | 62.25 | 60.32 | 61.80 | 1,334,403 | -0.68(-1.09%) |
May 14, 2018 | 64.88 | 64.95 | 62.33 | 62.48 | 1,550,659 | -2.39(-3.68%) |
May 11, 2018 | 65.43 | 66.00 | 64.72 | 64.87 | 1,477,886 | -0.42(-0.64%) |
May 10, 2018 | 64.29 | 65.67 | 64.02 | 65.29 | 1,725,868 | +1.00(+1.56%) |
May 09, 2018 | 63.10 | 64.49 | 62.87 | 64.29 | 1,755,277 | +1.11(+1.76%) |
May 08, 2018 | 62.14 | 63.59 | 62.11 | 63.18 | 1,328,193 | +0.57(+0.91%) |
May 07, 2018 | 60.40 | 62.83 | 60.19 | 62.61 | 1,613,516 | +2.62(+4.37%) |
May 04, 2018 | 58.01 | 60.02 | 57.60 | 59.99 | 1,571,468 | +1.50(+2.56%) |
May 03, 2018 | 56.46 | 58.50 | 56.28 | 58.49 | 1,323,820 | +2.02(+3.58%) |
May 02, 2018 | 56.37 | 57.00 | 55.93 | 56.47 | 721,076 | +0.23(+0.41%) |
May 01, 2018 | 55.60 | 56.26 | 55.11 | 56.24 | 933,700 | +0.26(+0.46%) |
Apr 30, 2018 | 55.48 | 56.35 | 55.15 | 55.98 | 1,125,778 | +0.56(+1.01%) |
Apr 27, 2018 | 56.35 | 56.38 | 54.57 | 55.42 | 1,011,915 | -0.62(-1.11%) |
Apr 26, 2018 | 55.99 | 56.39 | 55.46 | 56.04 | 1,894,966 | +0.87(+1.58%) |
Apr 25, 2018 | 56.51 | 56.83 | 54.92 | 55.17 | 3,018,849 | -2.04(-3.57%) |
Apr 24, 2018 | 59.40 | 59.49 | 56.70 | 57.21 | 3,834,590 | -1.77(-3.00%) |
Apr 23, 2018 | 58.19 | 59.02 | 56.79 | 58.98 | 2,357,623 | +0.77(+1.33%) |
Apr 20, 2018 | 54.61 | 59.62 | 54.54 | 58.20 | 9,366,660 | -4.07(-6.53%) |
Apr 19, 2018 | 62.19 | 62.60 | 61.00 | 62.27 | 1,493,662 | +0.20(+0.32%) |
Apr 18, 2018 | 61.15 | 62.78 | 60.54 | 62.07 | 1,105,147 | +0.01(+0.02%) |
Apr 17, 2018 | 61.00 | 62.75 | 60.96 | 62.06 | 947,580 | +1.38(+2.27%) |
Apr 16, 2018 | 60.87 | 61.58 | 60.01 | 60.68 | 817,526 | +0.43(+0.71%) |
Apr 13, 2018 | 61.09 | 61.26 | 59.95 | 60.25 | 1,209,632 | -0.39(-0.64%) |
Apr 12, 2018 | 58.91 | 60.84 | 58.32 | 60.64 | 1,484,181 | +1.98(+3.38%) |
Apr 11, 2018 | 56.58 | 59.82 | 56.35 | 58.66 | 1,402,113 | +1.67(+2.93%) |
Apr 10, 2018 | 57.04 | 57.43 | 55.30 | 56.99 | 721,272 | +1.09(+1.95%) |
Apr 09, 2018 | 55.48 | 56.91 | 55.24 | 55.90 | 853,877 | +1.31(+2.40%) |
Apr 06, 2018 | 55.48 | 56.26 | 53.96 | 54.59 | 883,925 | -1.38(-2.47%) |
Apr 05, 2018 | 56.91 | 57.34 | 55.66 | 55.97 | 826,188 | -0.14(-0.25%) |
Apr 04, 2018 | 52.00 | 56.23 | 51.76 | 56.11 | 2,386,789 | +2.90(+5.45%) |
Apr 03, 2018 | 54.47 | 54.85 | 52.94 | 53.21 | 910,877 | -0.57(-1.06%) |
Apr 02, 2018 | 53.54 | 54.24 | 53.01 | 53.78 | 878,659 | -0.14(-0.26%) |
Mar 29, 2018 | 53.92 | 53.92 | 53.92 | 0 | +1.76(+3.37%) | |
Mar 28, 2018 | 53.50 | 53.50 | 50.84 | 52.16 | 2,011,107 | -1.85(-3.43%) |
Mar 27, 2018 | 57.20 | 57.62 | 53.68 | 54.01 | 762,793 | -2.61(-4.61%) |
Mar 26, 2018 | 56.50 | 56.99 | 55.14 | 56.62 | 957,255 | +1.26(+2.28%) |
Mar 23, 2018 | 57.53 | 58.06 | 55.33 | 55.36 | 975,073 | -2.15(-3.74%) |
Mar 22, 2018 | 57.35 | 58.86 | 56.00 | 57.51 | 924,324 | -0.81(-1.39%) |
Mar 21, 2018 | 59.42 | 59.94 | 58.11 | 58.32 | 1,027,585 | -0.84(-1.42%) |
Mar 20, 2018 | 58.60 | 59.45 | 58.54 | 59.16 | 775,642 | +0.59(+1.01%) |
Mar 19, 2018 | 59.18 | 59.74 | 58.12 | 58.57 | 580,166 | -0.69(-1.16%) |
Mar 16, 2018 | 59.53 | 59.66 | 58.84 | 59.26 | 528,124 | -0.30(-0.50%) |
Mar 15, 2018 | 60.07 | 60.19 | 59.06 | 59.56 | 711,601 | -0.42(-0.70%) |
Mar 14, 2018 | 60.27 | 60.66 | 58.34 | 59.98 | 950,211 | +0.15(+0.25%) |
Mar 13, 2018 | 62.14 | 62.25 | 59.58 | 59.83 | 721,540 | -1.97(-3.19%) |
Mar 12, 2018 | 61.64 | 62.17 | 60.47 | 61.80 | 741,720 | +0.54(+0.88%) |
Mar 09, 2018 | 60.04 | 61.44 | 60.04 | 61.26 | 727,870 | +1.47(+2.46%) |
Mar 08, 2018 | 60.28 | 60.86 | 59.68 | 59.79 | 597,892 | +0.02(+0.03%) |
Mar 07, 2018 | 60.32 | 59.77 | 1,238,546 | +0.63(+1.07%) | ||
Mar 06, 2018 | 59.13 | 59.81 | 58.51 | 59.14 | 845,381 | +0.56(+0.96%) |
Mar 05, 2018 | 58.30 | 59.10 | 56.95 | 58.58 | 1,311,701 | +0.41(+0.70%) |
Mar 02, 2018 | 53.78 | 58.45 | 53.01 | 58.17 | 1,978,299 | +3.98(+7.34%) |
Mar 01, 2018 | 54.57 | 54.91 | 52.60 | 54.19 | 985,500 | -0.10(-0.18%) |
Feb 28, 2018 | 52.81 | 55.42 | 52.81 | 54.29 | 1,294,836 | +1.38(+2.61%) |
Feb 27, 2018 | 52.53 | 53.46 | 52.00 | 52.91 | 554,447 | +0.14(+0.27%) |
Feb 26, 2018 | 53.29 | 53.76 | 52.61 | 52.77 | 593,249 | -0.50(-0.94%) |
Feb 23, 2018 | 52.35 | 53.34 | 50.58 | 53.27 | 921,513 | +0.86(+1.64%) |
Feb 22, 2018 | 51.76 | 52.41 | 1,360,518 | -3.04(-5.48%) | ||
Feb 21, 2018 | 54.22 | 57.47 | 54.10 | 55.45 | 2,034,485 | +1.19(+2.19%) |
Feb 20, 2018 | 52.45 | 54.49 | 52.01 | 54.26 | 1,469,503 | +1.03(+1.93%) |
Feb 16, 2018 | 53.23 | 53.23 | 53.23 | 0 | +0.31(+0.59%) | |
Feb 15, 2018 | 52.24 | 52.95 | 51.98 | 52.92 | 452,111 | +0.83(+1.59%) |
Feb 14, 2018 | 51.29 | 52.32 | 50.11 | 52.09 | 666,853 | +0.29(+0.56%) |
Feb 13, 2018 | 51.13 | 51.99 | 50.90 | 51.80 | 403,990 | +0.58(+1.13%) |
Feb 12, 2018 | 50.29 | 51.53 | 50.06 | 51.22 | 597,775 | +1.03(+2.05%) |
Feb 09, 2018 | 49.57 | 50.67 | 47.74 | 50.19 | 907,571 | +1.33(+2.72%) |
Feb 08, 2018 | 52.01 | 48.71 | 48.86 | 1,023,598 | -2.93(-5.66%) | |
Feb 07, 2018 | 51.78 | 51.90 | 51.75 | 51.79 | 615,399 | -0.23(-0.44%) |
Feb 06, 2018 | 49.79 | 52.11 | 49.01 | 52.02 | 985,907 | +0.02(+0.04%) |
Feb 05, 2018 | 51.93 | 53.06 | 48.78 | 52.00 | 1,037,694 | -0.72(-1.37%) |
Feb 02, 2018 | 53.06 | 53.12 | 52.24 | 52.72 | 914,408 | -0.54(-1.01%) |