Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 60.74 | 60.77 | 59.32 | 59.98 | 494,056 | -1.17(-1.92%) |
Apr 29, 2019 | 60.86 | 61.68 | 60.68 | 61.15 | 530,257 | +0.23(+0.37%) |
Apr 26, 2019 | 59.92 | 61.26 | 59.92 | 60.93 | 588,746 | +0.82(+1.36%) |
Apr 25, 2019 | 62.91 | 62.91 | 59.67 | 60.11 | 778,710 | -2.98(-4.72%) |
Apr 24, 2019 | 63.22 | 63.61 | 62.60 | 63.08 | 603,268 | +0.02(+0.03%) |
Apr 23, 2019 | 62.20 | 63.40 | 61.26 | 63.07 | 843,798 | +0.75(+1.20%) |
Apr 22, 2019 | 63.19 | 63.31 | 61.89 | 62.32 | 1,018,011 | -0.99(-1.57%) |
Apr 18, 2019 | 64.40 | 64.46 | 61.84 | 63.31 | 1,295,988 | -1.38(-2.14%) |
Apr 17, 2019 | 64.69 | 65.25 | 64.02 | 64.70 | 708,504 | +0.31(+0.48%) |
Apr 16, 2019 | 62.58 | 64.41 | 62.54 | 64.39 | 615,074 | +1.92(+3.08%) |
Apr 15, 2019 | 64.03 | 64.10 | 62.34 | 62.47 | 1,069,070 | -1.19(-1.87%) |
Apr 12, 2019 | 61.76 | 63.79 | 61.75 | 63.66 | 1,264,031 | +2.35(+3.83%) |
Apr 11, 2019 | 59.92 | 61.48 | 59.38 | 61.31 | 641,435 | +1.42(+2.37%) |
Apr 10, 2019 | 58.69 | 60.45 | 58.69 | 59.89 | 527,293 | +1.16(+1.97%) |
Apr 09, 2019 | 59.52 | 59.52 | 58.48 | 58.73 | 708,000 | -1.59(-2.64%) |
Apr 08, 2019 | 58.12 | 60.39 | 57.92 | 60.33 | 958,449 | +1.91(+3.27%) |
Apr 05, 2019 | 58.35 | 58.70 | 57.92 | 58.41 | 921,721 | +0.40(+0.69%) |
Apr 04, 2019 | 55.92 | 58.28 | 55.66 | 58.01 | 901,608 | +2.20(+3.95%) |
Apr 03, 2019 | 55.66 | 57.21 | 55.38 | 55.81 | 776,768 | +0.54(+0.97%) |
Apr 02, 2019 | 56.05 | 56.05 | 54.30 | 55.27 | 916,176 | -0.60(-1.07%) |
Apr 01, 2019 | 56.92 | 57.68 | 55.78 | 55.87 | 965,911 | -0.56(-0.99%) |
Mar 29, 2019 | 56.80 | 57.28 | 55.69 | 56.43 | 603,913 | +0.00(+0.00%) |
Mar 28, 2019 | 54.95 | 56.67 | 54.95 | 56.43 | 677,514 | +1.23(+2.23%) |
Mar 27, 2019 | 53.74 | 55.72 | 53.69 | 55.20 | 751,094 | +1.65(+3.07%) |
Mar 26, 2019 | 53.03 | 54.15 | 52.79 | 53.55 | 731,367 | +0.17(+0.32%) |
Mar 25, 2019 | 53.20 | 54.31 | 52.55 | 53.38 | 918,029 | +1.03(+1.97%) |
Mar 22, 2019 | 54.85 | 54.93 | 52.33 | 52.35 | 1,284,752 | -3.28(-5.90%) |
Mar 21, 2019 | 54.48 | 55.91 | 54.45 | 55.63 | 433,161 | +1.04(+1.91%) |
Mar 20, 2019 | 56.72 | 56.77 | 53.90 | 54.59 | 837,059 | -2.37(-4.16%) |
Mar 19, 2019 | 57.87 | 58.35 | 56.69 | 56.96 | 705,740 | -0.82(-1.42%) |
Mar 18, 2019 | 57.72 | 57.88 | 56.88 | 57.79 | 697,002 | +0.18(+0.31%) |
Mar 15, 2019 | 57.84 | 58.59 | 57.53 | 57.61 | 1,343,883 | -0.03(-0.05%) |
Mar 14, 2019 | 58.26 | 59.00 | 57.55 | 57.63 | 678,833 | -0.85(-1.45%) |
Mar 13, 2019 | 59.06 | 59.79 | 58.45 | 58.48 | 704,373 | -0.57(-0.97%) |
Mar 12, 2019 | 59.85 | 60.57 | 58.91 | 59.05 | 892,349 | -0.77(-1.29%) |
Mar 11, 2019 | 57.67 | 60.14 | 57.56 | 59.82 | 924,104 | +2.33(+4.04%) |
Mar 08, 2019 | 56.60 | 58.04 | 55.67 | 57.50 | 957,043 | +0.22(+0.38%) |
Mar 07, 2019 | 55.44 | 57.48 | 53.75 | 57.28 | 1,574,131 | +1.39(+2.49%) |
Mar 06, 2019 | 54.41 | 58.81 | 53.79 | 55.89 | 3,636,760 | -2.54(-4.35%) |
Mar 05, 2019 | 60.05 | 60.05 | 58.30 | 58.43 | 1,090,180 | -1.62(-2.70%) |
Mar 04, 2019 | 59.53 | 60.55 | 59.36 | 60.05 | 1,019,432 | +0.67(+1.13%) |
Mar 01, 2019 | 59.04 | 60.28 | 58.74 | 59.38 | 713,112 | +0.96(+1.64%) |
Feb 28, 2019 | 59.52 | 59.52 | 57.68 | 58.42 | 1,140,754 | -1.45(-2.42%) |
Feb 27, 2019 | 59.99 | 60.69 | 59.65 | 59.87 | 611,956 | -0.13(-0.21%) |
Feb 26, 2019 | 61.52 | 62.17 | 59.86 | 59.99 | 841,621 | -1.69(-2.74%) |
Feb 25, 2019 | 63.70 | 64.24 | 61.45 | 61.69 | 1,149,888 | -1.56(-2.46%) |
Feb 22, 2019 | 62.84 | 63.80 | 62.84 | 63.24 | 420,992 | +0.60(+0.95%) |
Feb 21, 2019 | 62.79 | 63.57 | 62.24 | 62.65 | 448,451 | -0.24(-0.37%) |
Feb 20, 2019 | 62.84 | 63.36 | 62.27 | 62.88 | 561,576 | +0.05(+0.07%) |
Feb 19, 2019 | 61.74 | 63.07 | 61.33 | 62.84 | 592,304 | +0.85(+1.37%) |
Feb 15, 2019 | 60.19 | 62.19 | 60.19 | 61.99 | 664,923 | +2.30(+3.85%) |
Feb 14, 2019 | 59.53 | 59.99 | 58.53 | 59.69 | 919,150 | -0.25(-0.42%) |
Feb 13, 2019 | 60.64 | 61.75 | 59.76 | 59.94 | 707,237 | -0.47(-0.78%) |
Feb 12, 2019 | 58.90 | 60.71 | 58.90 | 60.41 | 1,034,488 | +2.56(+4.43%) |
Feb 11, 2019 | 57.54 | 58.09 | 56.29 | 57.85 | 632,547 | +0.20(+0.35%) |
Feb 08, 2019 | 56.24 | 57.75 | 55.72 | 57.65 | 782,080 | +0.94(+1.66%) |
Feb 07, 2019 | 56.15 | 56.81 | 54.41 | 56.71 | 1,190,659 | -0.03(-0.05%) |
Feb 06, 2019 | 58.13 | 58.81 | 56.72 | 56.74 | 692,493 | -1.74(-2.97%) |
Feb 05, 2019 | 57.48 | 60.05 | 57.45 | 58.48 | 742,016 | +1.17(+2.04%) |
Feb 04, 2019 | 55.19 | 57.41 | 53.39 | 57.31 | 1,473,056 | -0.50(-0.86%) |
Feb 01, 2019 | 58.58 | 58.69 | 56.77 | 57.81 | 947,648 | -1.11(-1.89%) |
Jan 31, 2019 | 58.78 | 59.39 | 57.78 | 58.92 | 1,141,094 | -0.13(-0.21%) |
Jan 30, 2019 | 58.10 | 59.14 | 56.91 | 59.05 | 589,858 | +0.88(+1.51%) |
Jan 29, 2019 | 58.45 | 58.63 | 57.41 | 58.17 | 534,526 | -0.99(-1.67%) |
Jan 28, 2019 | 58.41 | 59.43 | 57.60 | 59.15 | 771,615 | -0.03(-0.05%) |
Jan 25, 2019 | 58.86 | 60.06 | 57.91 | 59.18 | 1,000,037 | +0.72(+1.24%) |
Jan 24, 2019 | 57.12 | 58.57 | 56.54 | 58.46 | 714,492 | +1.57(+2.77%) |
Jan 23, 2019 | 58.79 | 59.13 | 56.22 | 56.88 | 1,269,073 | -1.58(-2.71%) |
Jan 22, 2019 | 59.71 | 60.48 | 58.30 | 58.47 | 1,107,314 | -1.80(-2.99%) |
Jan 18, 2019 | 59.48 | 60.42 | 58.51 | 60.27 | 1,493,535 | +1.76(+3.02%) |
Jan 17, 2019 | 57.93 | 59.81 | 57.93 | 58.50 | 1,793,424 | +0.43(+0.73%) |
Jan 16, 2019 | 56.03 | 58.59 | 55.90 | 58.08 | 1,697,253 | +2.23(+3.99%) |
Jan 15, 2019 | 56.41 | 56.72 | 54.15 | 55.85 | 1,249,953 | -0.43(-0.76%) |
Jan 14, 2019 | 53.23 | 56.89 | 53.03 | 56.28 | 2,098,919 | +2.24(+4.15%) |
Jan 11, 2019 | 54.14 | 54.62 | 52.38 | 54.03 | 892,496 | +0.08(+0.15%) |
Jan 10, 2019 | 53.86 | 55.23 | 53.06 | 53.95 | 1,397,090 | -0.79(-1.44%) |
Jan 09, 2019 | 52.30 | 55.52 | 52.28 | 54.74 | 1,619,359 | +2.82(+5.44%) |
Jan 08, 2019 | 52.06 | 52.76 | 50.84 | 51.92 | 1,248,772 | +0.51(+0.99%) |
Jan 07, 2019 | 49.26 | 52.29 | 48.50 | 51.41 | 1,497,023 | +2.46(+5.03%) |
Jan 04, 2019 | 47.05 | 49.25 | 47.00 | 48.95 | 911,064 | +2.66(+5.75%) |
Jan 03, 2019 | 47.19 | 47.23 | 46.23 | 46.29 | 812,670 | -0.98(-2.07%) |
Jan 02, 2019 | 46.42 | 48.03 | 44.92 | 47.27 | 978,535 | +0.22(+0.46%) |
Dec 31, 2018 | 46.46 | 47.29 | 45.29 | 47.05 | 1,001,364 | +0.60(+1.29%) |
Dec 28, 2018 | 45.66 | 47.20 | 45.24 | 46.45 | 921,896 | +0.76(+1.66%) |
Dec 27, 2018 | 44.97 | 45.72 | 43.69 | 45.69 | 961,716 | +0.02(+0.04%) |
Dec 26, 2018 | 44.32 | 45.71 | 43.18 | 45.67 | 1,120,926 | +1.73(+3.93%) |
Dec 24, 2018 | 44.09 | 45.04 | 42.82 | 43.94 | 601,186 | -0.39(-0.89%) |
Dec 21, 2018 | 46.65 | 46.81 | 44.14 | 44.34 | 2,196,402 | -2.53(-5.40%) |
Dec 20, 2018 | 47.12 | 48.38 | 46.08 | 46.87 | 1,190,297 | -0.34(-0.72%) |
Dec 19, 2018 | 47.05 | 49.50 | 46.77 | 47.21 | 2,092,716 | +0.81(+1.74%) |
Dec 18, 2018 | 48.58 | 48.82 | 46.13 | 46.40 | 1,130,290 | -1.79(-3.71%) |
Dec 17, 2018 | 48.40 | 49.46 | 47.97 | 48.19 | 1,165,745 | -0.21(-0.43%) |
Dec 14, 2018 | 48.06 | 50.45 | 48.02 | 48.40 | 1,084,274 | -0.04(-0.07%) |
Dec 13, 2018 | 51.24 | 51.54 | 48.24 | 48.43 | 1,351,834 | -1.81(-3.61%) |
Dec 12, 2018 | 51.34 | 51.67 | 50.17 | 50.25 | 1,200,303 | -0.31(-0.62%) |
Dec 11, 2018 | 53.11 | 53.32 | 49.24 | 50.56 | 1,342,239 | -1.57(-3.01%) |
Dec 10, 2018 | 55.09 | 55.64 | 51.07 | 52.13 | 1,747,000 | -3.27(-5.90%) |
Dec 07, 2018 | 53.58 | 58.32 | 53.58 | 55.40 | 1,591,093 | +1.24(+2.29%) |
Dec 06, 2018 | 52.17 | 54.91 | 49.81 | 54.16 | 3,990,046 | -3.56(-6.17%) |
Dec 04, 2018 | 61.51 | 62.70 | 56.83 | 57.72 | 1,823,390 | -4.88(-7.80%) |
Dec 03, 2018 | 63.43 | 63.98 | 60.74 | 62.60 | 1,448,740 | +1.74(+2.86%) |
Nov 30, 2018 | 59.23 | 61.89 | 58.67 | 60.86 | 1,490,264 | +1.52(+2.56%) |
Nov 29, 2018 | 59.40 | 60.32 | 57.55 | 59.35 | 1,100,267 | -0.07(-0.12%) |
Nov 28, 2018 | 58.82 | 60.24 | 57.35 | 59.42 | 1,155,196 | +0.77(+1.32%) |
Nov 27, 2018 | 60.57 | 60.72 | 58.56 | 58.65 | 648,014 | -2.81(-4.57%) |
Nov 26, 2018 | 61.22 | 62.28 | 60.22 | 61.46 | 720,983 | +1.06(+1.75%) |
Nov 23, 2018 | 59.92 | 61.88 | 59.92 | 60.40 | 258,367 | +0.04(+0.07%) |
Nov 21, 2018 | 60.35 | 60.35 | 60.35 | 0 | +2.32(+3.99%) | |
Nov 20, 2018 | 58.97 | 60.61 | 57.47 | 58.04 | 902,624 | -1.95(-3.25%) |
Nov 19, 2018 | 60.41 | 61.91 | 59.33 | 59.98 | 693,055 | -0.42(-0.70%) |
Nov 16, 2018 | 60.98 | 61.34 | 59.11 | 60.41 | 669,594 | -1.02(-1.67%) |
Nov 15, 2018 | 61.23 | 61.99 | 59.47 | 61.43 | 754,085 | -0.34(-0.55%) |
Nov 14, 2018 | 63.43 | 63.78 | 60.32 | 61.77 | 909,109 | -1.04(-1.66%) |
Nov 13, 2018 | 62.30 | 65.06 | 62.19 | 62.81 | 698,801 | +0.92(+1.48%) |
Nov 12, 2018 | 62.54 | 63.30 | 61.53 | 61.90 | 655,625 | -0.86(-1.37%) |
Nov 09, 2018 | 62.83 | 63.21 | 61.11 | 62.76 | 870,026 | -0.29(-0.46%) |
Nov 08, 2018 | 62.83 | 64.00 | 61.74 | 63.04 | 1,126,098 | -0.02(-0.03%) |
Nov 07, 2018 | 65.62 | 66.37 | 61.99 | 63.06 | 1,605,322 | -3.20(-4.82%) |
Nov 06, 2018 | 66.99 | 68.36 | 65.95 | 66.26 | 874,280 | -0.84(-1.26%) |
Nov 05, 2018 | 67.02 | 67.95 | 66.16 | 67.10 | 1,016,989 | +0.02(+0.03%) |
Nov 02, 2018 | 66.04 | 67.15 | 65.45 | 67.08 | 1,023,999 | +1.41(+2.15%) |
Nov 01, 2018 | 62.78 | 66.43 | 62.28 | 65.67 | 1,474,776 | +3.17(+5.07%) |
Oct 31, 2018 | 61.45 | 63.31 | 60.14 | 62.51 | 1,451,631 | +1.88(+3.09%) |
Oct 30, 2018 | 57.78 | 61.19 | 57.43 | 60.63 | 1,459,492 | +2.85(+4.92%) |
Oct 29, 2018 | 61.54 | 62.47 | 56.98 | 57.78 | 1,398,502 | -2.42(-4.03%) |
Oct 26, 2018 | 60.96 | 61.99 | 58.61 | 60.21 | 1,670,420 | -1.63(-2.64%) |
Oct 25, 2018 | 64.20 | 66.24 | 61.62 | 61.84 | 1,630,740 | -1.37(-2.17%) |
Oct 24, 2018 | 66.49 | 67.24 | 63.14 | 63.22 | 921,640 | -2.80(-4.24%) |
Oct 23, 2018 | 65.13 | 66.92 | 64.41 | 66.02 | 1,858,161 | -0.14(-0.22%) |
Oct 22, 2018 | 67.13 | 67.63 | 65.78 | 66.16 | 1,241,992 | -0.94(-1.40%) |
Oct 19, 2018 | 69.41 | 70.14 | 67.03 | 67.10 | 1,225,324 | -2.48(-3.57%) |
Oct 18, 2018 | 72.93 | 72.93 | 68.94 | 69.58 | 966,650 | -3.87(-5.26%) |
Oct 17, 2018 | 75.93 | 76.36 | 72.07 | 73.44 | 891,691 | -0.57(-0.77%) |
Oct 16, 2018 | 73.07 | 74.27 | 72.10 | 74.02 | 802,006 | +1.62(+2.24%) |
Oct 15, 2018 | 71.47 | 73.26 | 71.47 | 72.39 | 671,984 | +0.54(+0.76%) |
Oct 12, 2018 | 72.42 | 72.58 | 70.88 | 71.85 | 955,731 | +1.21(+1.71%) |
Oct 11, 2018 | 69.85 | 71.85 | 69.66 | 70.64 | 1,258,015 | +0.32(+0.46%) |
Oct 10, 2018 | 70.55 | 71.86 | 69.36 | 70.32 | 1,064,035 | -0.44(-0.62%) |
Oct 09, 2018 | 73.27 | 73.27 | 70.70 | 70.76 | 807,087 | -2.26(-3.09%) |
Oct 08, 2018 | 72.39 | 73.43 | 71.94 | 73.02 | 765,450 | +0.36(+0.49%) |
Oct 05, 2018 | 73.51 | 73.51 | 71.76 | 72.66 | 926,049 | -0.85(-1.15%) |
Oct 04, 2018 | 73.43 | 74.64 | 73.07 | 73.51 | 851,755 | -0.50(-0.68%) |
Oct 03, 2018 | 74.61 | 74.93 | 73.90 | 74.01 | 995,972 | -0.12(-0.17%) |
Oct 02, 2018 | 73.82 | 75.35 | 73.53 | 74.13 | 872,784 | +0.42(+0.57%) |
Oct 01, 2018 | 75.48 | 75.52 | 73.12 | 73.71 | 1,291,748 | -1.02(-1.36%) |
Sep 28, 2018 | 76.21 | 76.82 | 74.52 | 74.73 | 1,312,128 | -1.77(-2.31%) |
Sep 27, 2018 | 77.86 | 78.11 | 76.38 | 76.50 | 1,120,270 | -1.45(-1.86%) |
Sep 26, 2018 | 76.90 | 78.64 | 76.51 | 77.94 | 1,156,384 | +0.75(+0.97%) |
Sep 25, 2018 | 77.70 | 78.03 | 75.67 | 77.19 | 1,351,105 | -0.37(-0.47%) |
Sep 24, 2018 | 78.58 | 79.48 | 76.34 | 77.56 | 2,520,598 | -1.94(-2.44%) |
Sep 21, 2018 | 82.63 | 83.63 | 79.08 | 79.50 | 2,946,379 | -2.60(-3.16%) |
Sep 20, 2018 | 86.78 | 87.04 | 80.35 | 82.10 | 7,465,160 | -12.22(-12.96%) |
Sep 19, 2018 | 92.50 | 95.98 | 92.42 | 94.32 | 2,163,040 | +2.18(+2.36%) |
Sep 18, 2018 | 95.75 | 98.16 | 89.54 | 92.14 | 3,644,893 | +5.04(+5.79%) |
Sep 17, 2018 | 88.30 | 89.32 | 87.01 | 87.09 | 1,300,817 | -1.17(-1.33%) |
Sep 14, 2018 | 84.77 | 88.46 | 84.56 | 88.26 | 1,411,139 | +3.79(+4.48%) |
Sep 13, 2018 | 84.98 | 85.14 | 83.60 | 84.48 | 971,514 | -0.20(-0.23%) |
Sep 12, 2018 | 85.28 | 86.16 | 84.11 | 84.68 | 1,068,054 | -1.13(-1.32%) |
Sep 11, 2018 | 87.22 | 87.27 | 84.64 | 85.81 | 791,249 | -1.49(-1.71%) |
Sep 10, 2018 | 86.33 | 87.34 | 85.42 | 87.30 | 777,116 | +1.37(+1.59%) |
Sep 07, 2018 | 85.27 | 86.99 | 84.75 | 85.93 | 849,327 | +0.53(+0.62%) |
Sep 06, 2018 | 86.74 | 87.84 | 84.22 | 85.41 | 885,512 | -1.22(-1.41%) |
Sep 05, 2018 | 85.05 | 86.97 | 84.43 | 86.63 | 724,775 | +1.30(+1.53%) |
Sep 04, 2018 | 84.90 | 85.72 | 84.18 | 85.33 | 726,950 | +0.12(+0.14%) |
Aug 31, 2018 | 85.21 | 85.21 | 85.21 | 0 | +0.61(+0.72%) | |
Aug 30, 2018 | 86.38 | 86.65 | 83.82 | 84.60 | 831,596 | -1.65(-1.92%) |
Aug 29, 2018 | 86.70 | 87.11 | 85.85 | 86.26 | 580,634 | -0.40(-0.46%) |
Aug 28, 2018 | 86.76 | 87.36 | 85.14 | 86.66 | 933,306 | +0.36(+0.41%) |
Aug 27, 2018 | 84.50 | 87.76 | 84.50 | 86.30 | 1,153,357 | +2.32(+2.76%) |
Aug 24, 2018 | 83.26 | 84.54 | 83.26 | 83.98 | 481,281 | +0.83(+1.00%) |
Aug 23, 2018 | 83.69 | 84.45 | 82.46 | 83.15 | 437,288 | -0.76(-0.90%) |
Aug 22, 2018 | 84.18 | 84.79 | 83.13 | 83.91 | 661,498 | -0.53(-0.62%) |
Aug 21, 2018 | 83.13 | 84.64 | 83.02 | 84.43 | 828,606 | +1.43(+1.72%) |
Aug 20, 2018 | 82.84 | 83.94 | 82.65 | 83.01 | 668,808 | +0.77(+0.93%) |
Aug 17, 2018 | 85.01 | 85.01 | 79.68 | 82.24 | 2,136,590 | -3.85(-4.47%) |
Aug 16, 2018 | 85.11 | 86.16 | 84.88 | 86.09 | 865,735 | +1.77(+2.10%) |
Aug 15, 2018 | 85.92 | 86.18 | 82.60 | 84.32 | 1,340,010 | -2.34(-2.70%) |
Aug 14, 2018 | 84.76 | 87.78 | 84.49 | 86.66 | 744,015 | +2.17(+2.57%) |
Aug 13, 2018 | 86.04 | 87.27 | 83.94 | 84.49 | 733,434 | -1.90(-2.20%) |
Aug 10, 2018 | 86.88 | 87.01 | 84.39 | 86.39 | 812,141 | -1.18(-1.35%) |
Aug 09, 2018 | 88.05 | 88.65 | 87.47 | 87.57 | 527,342 | -0.48(-0.55%) |
Aug 08, 2018 | 87.12 | 88.68 | 86.78 | 88.05 | 685,667 | +0.67(+0.77%) |
Aug 07, 2018 | 85.95 | 87.63 | 85.75 | 87.38 | 865,983 | +1.76(+2.05%) |
Aug 06, 2018 | 86.65 | 86.67 | 84.76 | 85.62 | 638,908 | -1.16(-1.34%) |
Aug 03, 2018 | 84.03 | 88.28 | 84.01 | 86.78 | 1,222,636 | +2.75(+3.27%) |
Aug 02, 2018 | 80.91 | 85.07 | 80.59 | 84.03 | 844,102 | +2.71(+3.34%) |
Aug 01, 2018 | 84.90 | 84.90 | 80.31 | 81.32 | 907,521 | -3.37(-3.97%) |
Jul 31, 2018 | 84.67 | 85.26 | 83.91 | 84.68 | 513,747 | +0.35(+0.41%) |
Jul 30, 2018 | 83.10 | 85.33 | 83.10 | 84.34 | 782,729 | +1.42(+1.71%) |
Jul 27, 2018 | 83.87 | 84.22 | 82.26 | 82.92 | 566,404 | -0.47(-0.57%) |
Jul 26, 2018 | 80.67 | 83.65 | 79.93 | 83.39 | 1,614,627 | +2.80(+3.48%) |
Jul 25, 2018 | 82.19 | 82.37 | 78.24 | 80.59 | 2,745,800 | -2.02(-2.44%) |
Jul 24, 2018 | 88.01 | 88.28 | 81.48 | 82.60 | 2,501,769 | -4.91(-5.61%) |
Jul 23, 2018 | 87.76 | 88.93 | 85.35 | 87.51 | 1,418,912 | -1.51(-1.69%) |
Jul 20, 2018 | 91.55 | 91.94 | 88.63 | 89.02 | 1,126,890 | -3.18(-3.45%) |
Jul 19, 2018 | 89.93 | 92.51 | 89.57 | 92.20 | 944,975 | +2.04(+2.27%) |
Jul 18, 2018 | 90.24 | 90.90 | 89.29 | 90.16 | 750,887 | -0.35(-0.38%) |
Jul 17, 2018 | 87.50 | 91.13 | 87.50 | 90.51 | 900,479 | +2.63(+3.00%) |
Jul 16, 2018 | 89.33 | 89.36 | 87.49 | 87.87 | 1,122,375 | -1.38(-1.55%) |
Jul 13, 2018 | 89.01 | 90.11 | 88.80 | 89.26 | 621,199 | +0.26(+0.29%) |
Jul 12, 2018 | 89.27 | 89.27 | 87.13 | 89.00 | 800,428 | +0.45(+0.50%) |
Jul 11, 2018 | 89.26 | 89.35 | 87.52 | 88.55 | 681,366 | -1.59(-1.76%) |
Jul 10, 2018 | 90.84 | 90.84 | 88.51 | 90.14 | 927,031 | -0.24(-0.27%) |
Jul 09, 2018 | 88.89 | 90.53 | 87.78 | 90.38 | 804,700 | +1.91(+2.16%) |
Jul 06, 2018 | 86.88 | 88.73 | 86.22 | 88.47 | 845,264 | +1.68(+1.93%) |
Jul 05, 2018 | 86.24 | 87.41 | 85.01 | 86.79 | 1,084,290 | +1.55(+1.82%) |
Jul 03, 2018 | 85.24 | 85.24 | 85.24 | 0 | -2.05(-2.35%) | |
Jul 02, 2018 | 86.02 | 87.62 | 85.11 | 87.29 | 949,083 | +0.34(+0.39%) |
Jun 29, 2018 | 87.04 | 89.39 | 86.93 | 86.95 | 920,761 | +0.62(+0.72%) |
Jun 28, 2018 | 85.73 | 86.82 | 83.74 | 86.33 | 1,017,206 | +0.39(+0.46%) |
Jun 27, 2018 | 88.50 | 88.63 | 85.65 | 85.94 | 1,036,358 | -2.37(-2.68%) |
Jun 26, 2018 | 89.54 | 89.70 | 87.21 | 88.30 | 1,118,851 | -0.67(-0.75%) |
Jun 25, 2018 | 90.19 | 90.62 | 88.01 | 88.97 | 897,338 | -1.89(-2.08%) |
Jun 22, 2018 | 93.39 | 95.35 | 89.68 | 90.86 | 1,497,043 | -2.39(-2.57%) |
Jun 21, 2018 | 96.01 | 96.94 | 92.43 | 93.26 | 1,733,514 | +0.08(+0.09%) |
Jun 20, 2018 | 91.28 | 93.51 | 90.39 | 93.18 | 1,802,548 | +5.69(+6.51%) |
Jun 19, 2018 | 86.83 | 88.24 | 86.03 | 87.48 | 919,518 | -0.19(-0.21%) |
Jun 18, 2018 | 87.18 | 88.63 | 87.16 | 87.67 | 829,435 | -0.11(-0.12%) |
Jun 15, 2018 | 88.09 | 87.61 | 87.78 | 1,533,800 | +0.17(+0.19%) | |
Jun 14, 2018 | 88.40 | 88.55 | 87.01 | 87.61 | 1,113,616 | +0.01(+0.01%) |
Jun 13, 2018 | 89.72 | 90.50 | 87.47 | 87.60 | 1,781,472 | -1.84(-2.06%) |
Jun 12, 2018 | 90.68 | 91.00 | 88.80 | 89.44 | 1,162,513 | -0.84(-0.94%) |
Jun 11, 2018 | 90.20 | 91.54 | 89.41 | 90.29 | 1,444,030 | -0.18(-0.20%) |
Jun 08, 2018 | 88.94 | 93.08 | 87.80 | 90.46 | 3,037,431 | +0.81(+0.90%) |
Jun 07, 2018 | 82.44 | 90.36 | 81.12 | 89.65 | 5,765,073 | +2.10(+2.40%) |
Jun 06, 2018 | 87.96 | 87.55 | 3,009,977 | +2.30(+2.70%) | ||
Jun 05, 2018 | 83.64 | 85.34 | 83.04 | 85.25 | 1,258,398 | +1.71(+2.04%) |
Jun 04, 2018 | 82.81 | 84.80 | 81.94 | 83.54 | 1,341,321 | +0.83(+1.00%) |
Jun 01, 2018 | 82.63 | 83.63 | 81.38 | 82.72 | 1,682,125 | +0.36(+0.43%) |
May 31, 2018 | 84.33 | 85.34 | 79.95 | 82.36 | 2,985,139 | -4.22(-4.88%) |
May 30, 2018 | 86.03 | 87.36 | 85.34 | 86.59 | 840,642 | +1.35(+1.59%) |
May 29, 2018 | 84.07 | 87.16 | 84.05 | 85.23 | 943,844 | +0.81(+0.96%) |
May 25, 2018 | 84.42 | 84.42 | 84.42 | 0 | -0.14(-0.17%) | |
May 24, 2018 | 83.99 | 85.68 | 81.24 | 84.57 | 2,431,801 | +0.04(+0.05%) |
May 23, 2018 | 88.79 | 89.26 | 83.42 | 84.52 | 2,706,441 | -5.13(-5.72%) |
May 22, 2018 | 91.33 | 91.33 | 88.62 | 89.65 | 1,260,711 | -1.14(-1.25%) |
May 21, 2018 | 90.50 | 91.61 | 90.10 | 90.79 | 672,645 | +0.57(+0.63%) |
May 18, 2018 | 89.42 | 90.76 | 89.21 | 90.22 | 764,372 | +0.53(+0.60%) |
May 17, 2018 | 89.94 | 91.12 | 89.08 | 89.69 | 627,240 | -0.39(-0.43%) |
May 16, 2018 | 87.65 | 90.49 | 87.63 | 90.08 | 932,944 | +2.77(+3.17%) |
May 15, 2018 | 85.60 | 87.61 | 85.21 | 87.31 | 1,172,521 | +1.25(+1.45%) |
May 14, 2018 | 85.62 | 87.92 | 85.59 | 86.07 | 1,211,043 | +0.65(+0.76%) |
May 11, 2018 | 88.98 | 89.04 | 85.13 | 85.42 | 1,629,244 | -3.51(-3.95%) |
May 10, 2018 | 87.02 | 89.93 | 86.30 | 88.93 | 701,898 | +1.21(+1.38%) |
May 09, 2018 | 87.16 | 89.80 | 86.76 | 87.72 | 1,323,472 | +0.67(+0.77%) |
May 08, 2018 | 95.90 | 95.98 | 86.92 | 87.06 | 2,426,551 | -9.49(-9.83%) |
May 07, 2018 | 94.46 | 96.89 | 91.98 | 96.55 | 1,657,399 | +2.21(+2.35%) |
May 04, 2018 | 91.74 | 94.47 | 90.15 | 94.33 | 797,974 | +2.29(+2.49%) |
May 03, 2018 | 93.22 | 93.43 | 90.12 | 92.04 | 993,583 | -1.71(-1.82%) |
May 02, 2018 | 96.50 | 99.07 | 93.63 | 93.75 | 1,502,541 | -2.35(-2.44%) |