Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 58.10 | 58.72 | 58.10 | 58.57 | 41,800 | +0.92(+1.60%) |
Mar 28, 2019 | 57.65 | 57.76 | 57.23 | 57.65 | 40,259 | -0.30(-0.52%) |
Mar 27, 2019 | 58.04 | 58.08 | 57.28 | 57.95 | 46,518 | +0.84(+1.47%) |
Mar 26, 2019 | 56.98 | 57.37 | 56.75 | 57.11 | 34,942 | -0.38(-0.66%) |
Mar 25, 2019 | 57.26 | 57.60 | 57.06 | 57.49 | 21,493 | +0.32(+0.56%) |
Mar 22, 2019 | 57.77 | 57.82 | 56.67 | 57.17 | 58,300 | -1.67(-2.85%) |
Mar 21, 2019 | 58.44 | 58.90 | 58.43 | 58.84 | 32,230 | -0.49(-0.83%) |
Mar 20, 2019 | 58.70 | 59.72 | 58.54 | 59.34 | 39,590 | +0.13(+0.23%) |
Mar 19, 2019 | 60.24 | 60.31 | 59.13 | 59.20 | 106,779 | +1.02(+1.75%) |
Mar 18, 2019 | 57.94 | 58.18 | 57.85 | 58.18 | 44,920 | -0.30(-0.51%) |
Mar 15, 2019 | 58.40 | 58.61 | 58.04 | 58.48 | 53,300 | +0.79(+1.37%) |
Mar 14, 2019 | 57.89 | 57.90 | 57.50 | 57.69 | 21,237 | +0.02(+0.03%) |
Mar 13, 2019 | 57.33 | 57.84 | 57.33 | 57.67 | 38,217 | +0.67(+1.18%) |
Mar 12, 2019 | 57.56 | 57.58 | 56.86 | 57.00 | 35,441 | -0.20(-0.35%) |
Mar 11, 2019 | 56.94 | 57.45 | 56.76 | 57.20 | 25,005 | +0.70(+1.24%) |
Mar 08, 2019 | 55.83 | 56.51 | 55.80 | 56.50 | 34,800 | +0.06(+0.11%) |
Mar 07, 2019 | 57.07 | 57.07 | 56.10 | 56.44 | 42,898 | -2.53(-4.29%) |
Mar 06, 2019 | 59.31 | 59.31 | 58.88 | 58.97 | 22,795 | -0.70(-1.17%) |
Mar 05, 2019 | 60.08 | 60.08 | 59.40 | 59.67 | 25,147 | -0.79(-1.31%) |
Mar 04, 2019 | 60.94 | 61.00 | 60.15 | 60.46 | 40,779 | -0.44(-0.71%) |
Mar 01, 2019 | 61.17 | 61.19 | 60.50 | 60.90 | 39,800 | +0.85(+1.41%) |
Feb 28, 2019 | 59.99 | 60.22 | 59.81 | 60.05 | 91,126 | -0.11(-0.18%) |
Feb 27, 2019 | 60.28 | 60.45 | 59.80 | 60.16 | 55,898 | -0.45(-0.74%) |
Feb 26, 2019 | 60.30 | 60.82 | 60.24 | 60.61 | 36,488 | -0.09(-0.15%) |
Feb 25, 2019 | 60.88 | 60.97 | 60.47 | 60.70 | 107,641 | +1.45(+2.45%) |
Feb 22, 2019 | 59.27 | 59.61 | 59.09 | 59.25 | 54,300 | +0.25(+0.42%) |
Feb 21, 2019 | 59.04 | 59.13 | 58.70 | 59.00 | 78,041 | +0.30(+0.51%) |
Feb 20, 2019 | 58.19 | 59.16 | 58.12 | 58.70 | 71,092 | +1.23(+2.14%) |
Feb 19, 2019 | 56.57 | 57.53 | 56.50 | 57.47 | 42,037 | +0.36(+0.63%) |
Feb 15, 2019 | 56.88 | 57.32 | 56.73 | 57.11 | 76,300 | +1.11(+1.98%) |
Feb 14, 2019 | 55.93 | 56.20 | 55.65 | 56.00 | 41,593 | -0.90(-1.58%) |
Feb 13, 2019 | 56.31 | 56.97 | 56.23 | 56.90 | 48,760 | +0.83(+1.48%) |
Feb 12, 2019 | 55.72 | 56.19 | 55.72 | 56.07 | 60,315 | +1.77(+3.25%) |
Feb 11, 2019 | 54.08 | 54.52 | 54.04 | 54.30 | 65,440 | -0.41(-0.74%) |
Feb 08, 2019 | 55.21 | 55.32 | 54.28 | 54.71 | 135,700 | -1.31(-2.34%) |
Feb 07, 2019 | 56.76 | 56.90 | 55.69 | 56.02 | 190,973 | -2.85(-4.84%) |
Feb 06, 2019 | 58.80 | 59.22 | 58.08 | 58.87 | 92,714 | -1.40(-2.32%) |
Feb 05, 2019 | 59.99 | 60.48 | 59.80 | 60.27 | 35,509 | +0.46(+0.76%) |
Feb 04, 2019 | 59.80 | 59.92 | 59.51 | 59.81 | 45,384 | -0.84(-1.38%) |
Feb 01, 2019 | 60.46 | 60.96 | 60.28 | 60.65 | 60,000 | +1.32(+2.22%) |
Jan 31, 2019 | 58.76 | 59.49 | 58.60 | 59.33 | 43,197 | -0.44(-0.74%) |
Jan 30, 2019 | 59.09 | 59.89 | 58.95 | 59.77 | 35,523 | +0.36(+0.61%) |
Jan 29, 2019 | 59.90 | 59.94 | 59.27 | 59.41 | 24,580 | -0.37(-0.61%) |
Jan 28, 2019 | 59.53 | 59.90 | 59.44 | 59.77 | 47,110 | -0.09(-0.16%) |
Jan 25, 2019 | 59.27 | 60.10 | 59.20 | 59.87 | 62,200 | +1.98(+3.42%) |
Jan 24, 2019 | 57.48 | 58.18 | 57.33 | 57.89 | 49,586 | +0.70(+1.22%) |
Jan 23, 2019 | 57.33 | 57.43 | 56.90 | 57.19 | 37,179 | -0.02(-0.03%) |
Jan 22, 2019 | 57.26 | 57.44 | 57.05 | 57.21 | 45,644 | -0.73(-1.27%) |
Jan 18, 2019 | 57.70 | 58.10 | 57.12 | 57.95 | 55,100 | +2.02(+3.60%) |
Jan 17, 2019 | 55.63 | 56.46 | 55.51 | 55.93 | 45,007 | -0.76(-1.34%) |
Jan 16, 2019 | 56.37 | 56.96 | 56.30 | 56.69 | 74,191 | +0.34(+0.60%) |
Jan 15, 2019 | 56.43 | 56.73 | 56.19 | 56.35 | 81,407 | -0.29(-0.51%) |
Jan 14, 2019 | 55.90 | 56.75 | 55.85 | 56.64 | 54,901 | +0.44(+0.78%) |
Jan 11, 2019 | 55.99 | 56.65 | 55.70 | 56.20 | 74,700 | -0.85(-1.49%) |
Jan 10, 2019 | 56.22 | 57.10 | 56.17 | 57.05 | 47,230 | +0.50(+0.88%) |
Jan 09, 2019 | 56.69 | 56.87 | 56.01 | 56.55 | 129,876 | +1.83(+3.34%) |
Jan 08, 2019 | 55.23 | 55.30 | 54.30 | 54.72 | 79,071 | +0.38(+0.69%) |
Jan 07, 2019 | 53.89 | 54.48 | 53.80 | 54.34 | 103,324 | +0.45(+0.84%) |
Jan 04, 2019 | 52.79 | 53.98 | 52.65 | 53.89 | 71,300 | +2.78(+5.44%) |
Jan 03, 2019 | 51.50 | 51.53 | 51.07 | 51.11 | 48,336 | -0.85(-1.64%) |
Jan 02, 2019 | 50.77 | 51.96 | 50.63 | 51.96 | 139,221 | -0.81(-1.53%) |
Dec 31, 2018 | 52.48 | 53.61 | 52.38 | 52.77 | 166,600 | +0.22(+0.42%) |
Dec 28, 2018 | 52.60 | 52.88 | 52.00 | 52.55 | 157,800 | +0.03(+0.06%) |
Dec 27, 2018 | 52.02 | 52.59 | 51.17 | 52.52 | 126,650 | -0.89(-1.67%) |
Dec 26, 2018 | 52.98 | 53.41 | 51.00 | 53.41 | 146,666 | +1.91(+3.71%) |
Dec 24, 2018 | 52.89 | 52.93 | 51.50 | 51.50 | 64,800 | -1.00(-1.90%) |
Dec 21, 2018 | 53.34 | 53.66 | 52.33 | 52.50 | 119,600 | -0.33(-0.62%) |
Dec 20, 2018 | 53.17 | 53.64 | 52.62 | 52.83 | 141,049 | -0.34(-0.64%) |
Dec 19, 2018 | 54.05 | 54.45 | 52.69 | 53.17 | 160,837 | -0.44(-0.82%) |
Dec 18, 2018 | 54.31 | 54.45 | 53.47 | 53.61 | 127,612 | +0.31(+0.58%) |
Dec 17, 2018 | 53.74 | 53.94 | 53.15 | 53.30 | 200,807 | -0.01(-0.01%) |
Dec 14, 2018 | 53.69 | 53.91 | 53.17 | 53.30 | 75,700 | -0.62(-1.16%) |
Dec 13, 2018 | 54.40 | 54.47 | 53.76 | 53.93 | 52,689 | +0.10(+0.19%) |
Dec 12, 2018 | 53.53 | 54.15 | 53.50 | 53.83 | 117,128 | +0.76(+1.43%) |
Dec 11, 2018 | 53.50 | 53.50 | 52.62 | 53.07 | 60,101 | +0.81(+1.55%) |
Dec 10, 2018 | 52.21 | 52.40 | 51.28 | 52.26 | 88,330 | -0.74(-1.40%) |
Dec 07, 2018 | 53.79 | 54.22 | 52.93 | 53.00 | 92,900 | -1.46(-2.68%) |
Dec 06, 2018 | 54.17 | 54.65 | 53.30 | 54.46 | 202,481 | -2.08(-3.68%) |
Dec 04, 2018 | 58.18 | 58.24 | 56.26 | 56.54 | 88,800 | -2.25(-3.83%) |
Dec 03, 2018 | 59.30 | 59.32 | 58.51 | 58.79 | 86,254 | +2.33(+4.13%) |
Nov 30, 2018 | 55.63 | 56.63 | 55.63 | 56.46 | 115,900 | -0.86(-1.50%) |
Nov 29, 2018 | 57.80 | 58.08 | 57.28 | 57.32 | 63,595 | -0.78(-1.34%) |
Nov 28, 2018 | 57.50 | 58.27 | 56.86 | 58.10 | 91,486 | +0.71(+1.24%) |
Nov 27, 2018 | 58.51 | 58.54 | 57.00 | 57.39 | 94,841 | -1.70(-2.88%) |
Nov 26, 2018 | 58.90 | 59.21 | 58.66 | 59.09 | 66,383 | +1.62(+2.82%) |
Nov 23, 2018 | 57.16 | 57.50 | 57.14 | 57.47 | 19,700 | -0.59(-1.02%) |
Nov 21, 2018 | 58.06 | 58.06 | 58.06 | 0 | +1.33(+2.34%) | |
Nov 20, 2018 | 57.21 | 57.34 | 56.50 | 56.73 | 73,275 | -0.97(-1.68%) |
Nov 19, 2018 | 57.91 | 58.30 | 57.45 | 57.70 | 74,041 | -0.01(-0.02%) |
Nov 16, 2018 | 57.65 | 58.15 | 57.35 | 57.71 | 60,600 | -0.62(-1.06%) |
Nov 15, 2018 | 57.74 | 58.45 | 57.27 | 58.33 | 110,202 | -0.16(-0.27%) |
Nov 14, 2018 | 60.17 | 60.25 | 58.16 | 58.49 | 141,357 | +0.12(+0.21%) |
Nov 13, 2018 | 57.38 | 58.75 | 57.25 | 58.37 | 54,298 | +2.07(+3.67%) |
Nov 12, 2018 | 57.02 | 57.05 | 56.26 | 56.30 | 63,744 | -1.27(-2.21%) |
Nov 09, 2018 | 57.65 | 57.75 | 57.26 | 57.57 | 46,900 | -0.90(-1.54%) |
Nov 08, 2018 | 59.22 | 59.24 | 58.18 | 58.47 | 75,590 | -1.83(-3.03%) |
Nov 07, 2018 | 60.16 | 60.30 | 59.76 | 60.30 | 72,870 | +0.54(+0.90%) |
Nov 06, 2018 | 59.81 | 59.95 | 59.54 | 59.76 | 38,478 | -0.47(-0.77%) |
Nov 05, 2018 | 60.65 | 60.81 | 60.01 | 60.23 | 47,499 | -0.53(-0.87%) |
Nov 02, 2018 | 61.71 | 61.78 | 60.24 | 60.76 | 32,300 | +0.76(+1.27%) |
Nov 01, 2018 | 59.73 | 60.29 | 59.55 | 60.00 | 55,181 | +0.91(+1.54%) |
Oct 31, 2018 | 59.33 | 60.05 | 59.09 | 59.09 | 233,840 | -0.37(-0.62%) |
Oct 30, 2018 | 59.53 | 59.65 | 58.90 | 59.46 | 47,574 | +0.35(+0.59%) |
Oct 29, 2018 | 61.01 | 61.11 | 58.60 | 59.11 | 118,441 | +0.36(+0.61%) |
Oct 26, 2018 | 57.88 | 59.09 | 57.50 | 58.75 | 102,100 | +0.46(+0.79%) |
Oct 25, 2018 | 58.08 | 58.93 | 57.65 | 58.29 | 64,854 | +2.03(+3.60%) |
Oct 24, 2018 | 57.87 | 57.95 | 56.21 | 56.26 | 357,977 | -2.58(-4.38%) |
Oct 23, 2018 | 58.21 | 58.98 | 57.44 | 58.84 | 280,402 | +0.69(+1.19%) |
Oct 22, 2018 | 58.75 | 58.93 | 58.00 | 58.15 | 236,838 | -0.98(-1.66%) |
Oct 19, 2018 | 57.60 | 59.50 | 57.55 | 59.13 | 89,100 | -0.81(-1.35%) |
Oct 18, 2018 | 60.75 | 61.00 | 59.53 | 59.94 | 96,420 | -1.03(-1.68%) |
Oct 17, 2018 | 60.94 | 61.21 | 60.43 | 60.97 | 37,949 | -0.88(-1.42%) |
Oct 16, 2018 | 61.87 | 62.00 | 61.47 | 61.84 | 33,096 | +0.48(+0.77%) |
Oct 15, 2018 | 61.38 | 61.68 | 61.09 | 61.37 | 29,921 | -0.10(-0.16%) |
Oct 12, 2018 | 61.91 | 62.03 | 60.67 | 61.47 | 51,900 | +0.63(+1.04%) |
Oct 11, 2018 | 61.59 | 61.67 | 60.30 | 60.84 | 65,614 | -0.57(-0.94%) |
Oct 10, 2018 | 62.21 | 62.21 | 61.25 | 61.41 | 73,905 | -1.10(-1.76%) |
Oct 09, 2018 | 62.08 | 62.69 | 61.69 | 62.51 | 71,314 | -0.40(-0.64%) |
Oct 08, 2018 | 62.95 | 63.10 | 62.33 | 62.91 | 62,194 | -1.01(-1.57%) |
Oct 05, 2018 | 64.24 | 64.24 | 63.52 | 63.91 | 52,500 | -0.80(-1.24%) |
Oct 04, 2018 | 65.69 | 65.73 | 64.50 | 64.72 | 52,304 | +0.20(+0.31%) |
Oct 03, 2018 | 65.15 | 65.31 | 64.45 | 64.52 | 74,211 | -0.02(-0.03%) |
Oct 02, 2018 | 64.48 | 65.00 | 64.18 | 64.54 | 49,360 | +1.10(+1.73%) |
Oct 01, 2018 | 63.65 | 63.93 | 63.30 | 63.44 | 97,365 | +0.41(+0.65%) |
Sep 28, 2018 | 63.00 | 63.37 | 62.83 | 63.03 | 76,800 | -1.67(-2.58%) |
Sep 27, 2018 | 64.34 | 65.00 | 64.32 | 64.70 | 42,967 | +0.42(+0.65%) |
Sep 26, 2018 | 63.84 | 64.76 | 63.84 | 64.28 | 54,089 | -0.09(-0.13%) |
Sep 25, 2018 | 64.40 | 64.67 | 63.98 | 64.37 | 66,392 | -1.58(-2.40%) |
Sep 24, 2018 | 66.77 | 66.82 | 65.92 | 65.95 | 41,777 | -1.78(-2.63%) |
Sep 21, 2018 | 67.95 | 68.01 | 67.53 | 67.73 | 43,000 | +0.05(+0.07%) |
Sep 20, 2018 | 67.46 | 67.76 | 67.07 | 67.68 | 56,786 | +1.81(+2.75%) |
Sep 19, 2018 | 65.37 | 65.93 | 65.37 | 65.87 | 26,695 | +0.67(+1.02%) |
Sep 18, 2018 | 64.87 | 65.36 | 64.79 | 65.20 | 44,489 | +0.80(+1.24%) |
Sep 17, 2018 | 64.65 | 64.81 | 64.36 | 64.40 | 47,458 | +0.22(+0.34%) |
Sep 14, 2018 | 64.59 | 65.08 | 63.90 | 64.18 | 37,700 | -0.32(-0.50%) |
Sep 13, 2018 | 64.66 | 64.82 | 64.32 | 64.50 | 30,662 | +1.34(+2.12%) |
Sep 12, 2018 | 62.55 | 63.44 | 62.48 | 63.16 | 65,032 | +0.46(+0.73%) |
Sep 11, 2018 | 62.45 | 62.88 | 62.38 | 62.70 | 65,703 | -0.61(-0.96%) |
Sep 10, 2018 | 63.20 | 63.36 | 63.07 | 63.31 | 39,276 | +0.46(+0.72%) |
Sep 07, 2018 | 62.79 | 63.22 | 62.61 | 62.85 | 25,200 | -0.41(-0.64%) |
Sep 06, 2018 | 63.61 | 63.84 | 63.01 | 63.26 | 32,348 | -0.21(-0.33%) |
Sep 05, 2018 | 63.32 | 63.50 | 63.03 | 63.47 | 87,020 | +0.47(+0.75%) |
Sep 04, 2018 | 62.37 | 63.00 | 62.21 | 63.00 | 70,732 | -1.65(-2.55%) |
Aug 31, 2018 | 64.65 | 64.65 | 64.65 | 0 | -1.20(-1.82%) | |
Aug 30, 2018 | 66.10 | 66.25 | 65.68 | 65.85 | 30,830 | -0.44(-0.66%) |
Aug 29, 2018 | 65.60 | 66.52 | 65.57 | 66.29 | 43,617 | +0.36(+0.55%) |
Aug 28, 2018 | 66.50 | 66.55 | 65.87 | 65.93 | 45,131 | +0.36(+0.54%) |
Aug 27, 2018 | 64.94 | 65.65 | 64.80 | 65.57 | 108,048 | +1.91(+3.01%) |
Aug 24, 2018 | 63.42 | 63.79 | 63.21 | 63.66 | 27,400 | +0.81(+1.29%) |
Aug 23, 2018 | 63.07 | 63.28 | 62.80 | 62.85 | 35,389 | -1.27(-1.99%) |
Aug 22, 2018 | 63.65 | 64.32 | 63.58 | 64.12 | 35,213 | -0.67(-1.03%) |
Aug 21, 2018 | 64.17 | 64.97 | 64.17 | 64.79 | 63,542 | +1.29(+2.03%) |
Aug 20, 2018 | 63.27 | 63.54 | 63.20 | 63.50 | 45,619 | +0.29(+0.46%) |
Aug 17, 2018 | 62.05 | 63.25 | 62.00 | 63.21 | 36,400 | +0.21(+0.33%) |
Aug 16, 2018 | 62.72 | 63.13 | 62.70 | 63.00 | 67,708 | +0.25(+0.40%) |
Aug 15, 2018 | 62.70 | 62.94 | 62.00 | 62.75 | 95,388 | -1.72(-2.67%) |
Aug 14, 2018 | 64.09 | 64.47 | 63.90 | 64.47 | 82,803 | -0.77(-1.18%) |
Aug 13, 2018 | 65.73 | 65.75 | 65.06 | 65.24 | 62,291 | -0.17(-0.26%) |
Aug 10, 2018 | 65.56 | 65.79 | 65.05 | 65.41 | 136,900 | -2.59(-3.81%) |
Aug 09, 2018 | 68.69 | 68.79 | 67.87 | 68.00 | 42,361 | -0.31(-0.45%) |
Aug 08, 2018 | 68.53 | 68.58 | 68.25 | 68.31 | 91,560 | -0.07(-0.10%) |
Aug 07, 2018 | 68.84 | 68.85 | 68.21 | 68.38 | 39,364 | +1.00(+1.49%) |
Aug 06, 2018 | 67.50 | 67.57 | 67.13 | 67.38 | 36,547 | -0.10(-0.15%) |
Aug 03, 2018 | 67.21 | 67.56 | 67.16 | 67.48 | 41,300 | +0.68(+1.02%) |
Aug 02, 2018 | 66.83 | 66.95 | 66.44 | 66.80 | 32,427 | -1.10(-1.62%) |
Aug 01, 2018 | 68.27 | 68.66 | 67.63 | 67.90 | 62,108 | -1.29(-1.86%) |
Jul 31, 2018 | 69.42 | 69.70 | 69.10 | 69.19 | 39,761 | -0.23(-0.34%) |
Jul 30, 2018 | 69.24 | 69.75 | 69.23 | 69.42 | 35,262 | +0.61(+0.89%) |
Jul 27, 2018 | 68.67 | 69.29 | 68.63 | 68.81 | 38,400 | -0.10(-0.15%) |
Jul 26, 2018 | 69.49 | 69.78 | 68.91 | 68.91 | 75,282 | -0.92(-1.32%) |
Jul 25, 2018 | 67.73 | 69.83 | 67.30 | 69.83 | 43,854 | +1.00(+1.45%) |
Jul 24, 2018 | 69.67 | 69.78 | 68.70 | 68.83 | 86,072 | +1.14(+1.68%) |
Jul 23, 2018 | 67.35 | 67.83 | 67.32 | 67.69 | 45,521 | +0.56(+0.83%) |
Jul 20, 2018 | 66.81 | 67.25 | 66.62 | 67.13 | 33,200 | -1.37(-2.00%) |
Jul 19, 2018 | 68.50 | 67.75 | 68.50 | 30,587 | +0.73(+1.08%) | |
Jul 18, 2018 | 67.78 | 68.06 | 67.58 | 67.77 | 78,711 | +0.11(+0.16%) |
Jul 17, 2018 | 66.70 | 67.70 | 66.70 | 67.66 | 63,883 | +0.81(+1.21%) |
Jul 16, 2018 | 66.82 | 67.05 | 66.71 | 66.85 | 45,809 | -0.16(-0.24%) |
Jul 13, 2018 | 66.84 | 67.05 | 66.58 | 67.01 | 59,971 | +0.34(+0.50%) |
Jul 12, 2018 | 66.95 | 66.42 | 66.67 | 51,877 | -0.01(-0.01%) | |
Jul 11, 2018 | 67.05 | 67.38 | 66.56 | 66.68 | 73,353 | -1.75(-2.56%) |
Jul 10, 2018 | 68.35 | 68.50 | 68.25 | 68.43 | 41,788 | +0.04(+0.06%) |
Jul 09, 2018 | 68.08 | 68.50 | 67.99 | 68.39 | 94,678 | +0.12(+0.18%) |
Jul 06, 2018 | 68.05 | 68.38 | 67.81 | 68.27 | 49,472 | -0.23(-0.34%) |
Jul 05, 2018 | 68.47 | 68.62 | 68.18 | 68.50 | 115,032 | +3.51(+5.40%) |
Jul 03, 2018 | 64.99 | 64.99 | 64.99 | 0 | +0.12(+0.18%) | |
Jul 02, 2018 | 65.00 | 65.17 | 64.37 | 64.87 | 60,588 | +0.67(+1.04%) |
Jun 29, 2018 | 64.47 | 64.71 | 64.19 | 64.20 | 91,805 | -0.20(-0.32%) |
Jun 28, 2018 | 63.73 | 64.50 | 63.53 | 64.41 | 104,260 | +0.22(+0.33%) |
Jun 27, 2018 | 64.82 | 65.77 | 64.00 | 64.19 | 119,100 | -0.93(-1.43%) |
Jun 26, 2018 | 65.31 | 65.35 | 64.50 | 65.12 | 96,084 | -1.03(-1.56%) |
Jun 25, 2018 | 65.93 | 66.19 | 65.65 | 66.15 | 98,535 | -1.10(-1.64%) |
Jun 22, 2018 | 66.95 | 67.40 | 66.27 | 67.25 | 110,028 | +0.16(+0.24%) |
Jun 21, 2018 | 67.39 | 67.44 | 66.84 | 67.09 | 198,174 | -3.18(-4.53%) |
Jun 20, 2018 | 70.32 | 70.39 | 69.85 | 70.27 | 59,400 | -0.47(-0.66%) |
Jun 19, 2018 | 70.29 | 70.85 | 70.04 | 70.74 | 66,037 | -0.96(-1.34%) |
Jun 18, 2018 | 71.17 | 71.79 | 71.07 | 71.70 | 61,887 | -0.87(-1.20%) |
Jun 15, 2018 | 72.68 | 73.42 | 72.57 | 112,780 | -0.86(-1.16%) | |
Jun 14, 2018 | 73.06 | 73.75 | 73.06 | 73.42 | 42,032 | +0.67(+0.93%) |
Jun 13, 2018 | 72.80 | 72.96 | 72.39 | 72.75 | 55,031 | -0.58(-0.79%) |
Jun 12, 2018 | 73.17 | 73.47 | 72.99 | 73.33 | 53,278 | +1.48(+2.06%) |
Jun 11, 2018 | 71.60 | 72.51 | 71.17 | 71.85 | 46,630 | -1.16(-1.59%) |
Jun 08, 2018 | 72.77 | 73.19 | 72.33 | 73.01 | 43,927 | -0.12(-0.16%) |
Jun 07, 2018 | 73.80 | 73.94 | 72.89 | 73.13 | 51,285 | -0.54(-0.73%) |
Jun 06, 2018 | 72.79 | 73.77 | 72.70 | 73.67 | 24,938 | +0.94(+1.29%) |
Jun 05, 2018 | 73.19 | 73.26 | 72.38 | 72.73 | 29,096 | -0.05(-0.07%) |
Jun 04, 2018 | 72.98 | 73.04 | 72.73 | 72.78 | 28,110 | +0.33(+0.46%) |
Jun 01, 2018 | 72.54 | 72.88 | 72.23 | 72.45 | 24,721 | -0.23(-0.32%) |
May 31, 2018 | 72.60 | 72.75 | 71.70 | 72.68 | 76,407 | -0.78(-1.06%) |
May 30, 2018 | 72.50 | 73.71 | 72.36 | 73.46 | 43,653 | +0.60(+0.82%) |
May 29, 2018 | 72.44 | 73.51 | 72.38 | 72.86 | 102,910 | -3.16(-4.16%) |
May 25, 2018 | 76.02 | 76.02 | 76.02 | 0 | -0.98(-1.27%) | |
May 24, 2018 | 76.33 | 77.00 | 75.84 | 77.00 | 79,852 | -1.75(-2.22%) |
May 23, 2018 | 78.71 | 78.76 | 78.03 | 78.75 | 22,196 | -1.75(-2.18%) |
May 22, 2018 | 80.78 | 80.97 | 80.21 | 80.50 | 28,090 | +0.35(+0.44%) |
May 21, 2018 | 80.00 | 80.60 | 79.52 | 80.15 | 36,844 | +0.90(+1.13%) |
May 18, 2018 | 79.36 | 79.60 | 79.20 | 79.25 | 12,030 | -0.47(-0.58%) |
May 17, 2018 | 79.61 | 80.12 | 79.49 | 79.72 | 17,171 | +0.90(+1.14%) |
May 16, 2018 | 78.98 | 79.22 | 78.61 | 78.82 | 24,765 | -0.66(-0.83%) |
May 15, 2018 | 79.06 | 79.72 | 78.97 | 79.48 | 14,571 | -0.14(-0.18%) |
May 14, 2018 | 79.69 | 80.09 | 79.60 | 79.62 | 15,633 | -0.30(-0.38%) |
May 11, 2018 | 80.01 | 80.18 | 79.84 | 79.92 | 11,807 | -0.28(-0.36%) |
May 10, 2018 | 79.79 | 80.20 | 79.64 | 80.20 | 28,461 | +0.53(+0.67%) |
May 09, 2018 | 79.50 | 79.86 | 79.42 | 79.67 | 28,148 | +0.17(+0.21%) |
May 08, 2018 | 79.10 | 79.51 | 79.07 | 79.50 | 31,733 | -0.10(-0.13%) |
May 07, 2018 | 79.61 | 79.99 | 79.40 | 79.60 | 31,317 | +0.30(+0.38%) |
May 04, 2018 | 78.73 | 79.71 | 78.73 | 79.30 | 16,593 | -0.43(-0.54%) |
May 03, 2018 | 79.40 | 79.90 | 79.12 | 79.73 | 22,802 | +0.72(+0.91%) |
May 02, 2018 | 80.16 | 80.19 | 79.01 | 79.01 | 53,461 | +0.73(+0.93%) |
May 01, 2018 | 78.31 | 78.70 | 77.90 | 78.28 | 23,842 | -0.46(-0.58%) |
Apr 30, 2018 | 78.59 | 79.05 | 78.59 | 78.74 | 31,862 | -0.84(-1.06%) |
Apr 27, 2018 | 79.22 | 79.72 | 78.85 | 79.58 | 19,869 | +0.57(+0.72%) |
Apr 26, 2018 | 78.88 | 79.09 | 78.36 | 79.01 | 16,831 | -0.06(-0.08%) |
Apr 25, 2018 | 78.50 | 79.30 | 78.26 | 79.07 | 55,635 | +0.27(+0.34%) |
Apr 24, 2018 | 79.27 | 79.71 | 78.60 | 78.80 | 60,798 | -0.95(-1.20%) |
Apr 23, 2018 | 79.63 | 80.10 | 79.44 | 79.75 | 27,003 | -0.20(-0.24%) |
Apr 20, 2018 | 79.95 | 80.09 | 79.67 | 79.95 | 22,681 | -0.34(-0.42%) |
Apr 19, 2018 | 80.53 | 80.62 | 80.02 | 80.29 | 16,126 | -0.22(-0.27%) |
Apr 18, 2018 | 80.52 | 80.85 | 80.44 | 80.51 | 39,534 | -0.29(-0.36%) |
Apr 17, 2018 | 81.31 | 81.75 | 80.75 | 80.80 | 54,384 | -0.19(-0.23%) |
Apr 16, 2018 | 81.21 | 81.21 | 80.70 | 80.98 | 18,719 | -0.11(-0.13%) |
Apr 13, 2018 | 81.55 | 81.62 | 80.59 | 81.09 | 19,844 | +0.48(+0.60%) |
Apr 12, 2018 | 80.40 | 80.70 | 80.23 | 80.61 | 28,804 | -0.04(-0.05%) |
Apr 11, 2018 | 81.31 | 81.31 | 80.55 | 80.65 | 44,073 | -0.37(-0.46%) |
Apr 10, 2018 | 81.49 | 81.79 | 81.00 | 81.02 | 53,519 | +1.32(+1.66%) |
Apr 09, 2018 | 79.98 | 80.54 | 79.54 | 79.70 | 32,787 | -0.10(-0.13%) |
Apr 06, 2018 | 80.23 | 80.78 | 79.70 | 79.80 | 124,195 | -5.50(-6.45%) |
Apr 05, 2018 | 84.74 | 85.43 | 84.55 | 85.30 | 32,391 | +0.74(+0.88%) |
Apr 04, 2018 | 83.46 | 84.82 | 83.26 | 84.56 | 25,974 | +0.13(+0.15%) |
Apr 03, 2018 | 84.38 | 85.01 | 83.88 | 84.43 | 33,670 | +1.28(+1.54%) |