Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 67.65 | 67.96 | 65.25 | 66.00 | 525,068 | -1.47(-2.18%) |
Apr 29, 2019 | 68.30 | 68.53 | 67.00 | 67.47 | 335,639 | -0.88(-1.29%) |
Apr 26, 2019 | 68.25 | 68.81 | 67.37 | 68.35 | 531,300 | -0.28(-0.41%) |
Apr 25, 2019 | 67.61 | 68.91 | 67.01 | 68.63 | 351,805 | +0.90(+1.33%) |
Apr 24, 2019 | 68.14 | 68.92 | 66.65 | 67.73 | 329,515 | -0.06(-0.09%) |
Apr 23, 2019 | 64.75 | 68.68 | 64.75 | 67.79 | 501,486 | +2.43(+3.72%) |
Apr 22, 2019 | 64.25 | 66.06 | 63.35 | 65.36 | 576,945 | +0.93(+1.44%) |
Apr 18, 2019 | 64.74 | 66.14 | 61.96 | 64.43 | 1,142,800 | -0.28(-0.43%) |
Apr 17, 2019 | 68.80 | 68.80 | 62.69 | 64.71 | 987,816 | -3.61(-5.28%) |
Apr 16, 2019 | 72.84 | 73.00 | 68.00 | 68.32 | 747,637 | -3.94(-5.45%) |
Apr 15, 2019 | 72.74 | 73.98 | 71.74 | 72.26 | 376,893 | -0.58(-0.80%) |
Apr 12, 2019 | 72.18 | 73.74 | 71.50 | 72.84 | 498,900 | +1.36(+1.90%) |
Apr 11, 2019 | 73.19 | 74.00 | 71.09 | 71.48 | 519,203 | -1.65(-2.26%) |
Apr 10, 2019 | 72.29 | 74.11 | 71.35 | 73.13 | 403,515 | +1.12(+1.56%) |
Apr 09, 2019 | 73.02 | 73.93 | 71.01 | 72.01 | 455,193 | -1.35(-1.84%) |
Apr 08, 2019 | 74.02 | 74.38 | 72.74 | 73.36 | 367,478 | -1.00(-1.34%) |
Apr 05, 2019 | 71.47 | 74.50 | 71.47 | 74.36 | 406,600 | +3.13(+4.39%) |
Apr 04, 2019 | 73.05 | 73.67 | 70.86 | 71.23 | 409,061 | -1.98(-2.70%) |
Apr 03, 2019 | 73.38 | 74.45 | 71.80 | 73.21 | 494,883 | +0.58(+0.80%) |
Apr 02, 2019 | 69.95 | 73.19 | 67.51 | 72.63 | 407,419 | +2.63(+3.76%) |
Apr 01, 2019 | 70.06 | 71.30 | 69.56 | 70.00 | 551,582 | +0.64(+0.92%) |
Mar 29, 2019 | 69.12 | 69.65 | 67.88 | 69.36 | 731,900 | +1.02(+1.49%) |
Mar 28, 2019 | 67.60 | 68.50 | 66.57 | 68.34 | 325,953 | +1.03(+1.53%) |
Mar 27, 2019 | 70.30 | 71.63 | 65.61 | 67.31 | 817,888 | -1.16(-1.69%) |
Mar 26, 2019 | 66.49 | 68.56 | 65.79 | 68.47 | 484,923 | +2.74(+4.17%) |
Mar 25, 2019 | 64.55 | 66.60 | 63.80 | 65.73 | 716,299 | +1.08(+1.67%) |
Mar 22, 2019 | 68.42 | 68.88 | 64.56 | 64.65 | 650,600 | -4.39(-6.36%) |
Mar 21, 2019 | 67.59 | 70.02 | 67.59 | 69.04 | 466,247 | +0.99(+1.45%) |
Mar 20, 2019 | 68.67 | 69.93 | 67.05 | 68.05 | 633,443 | -0.38(-0.56%) |
Mar 19, 2019 | 68.50 | 69.25 | 67.21 | 68.43 | 419,463 | +0.07(+0.10%) |
Mar 18, 2019 | 68.22 | 70.35 | 67.05 | 68.36 | 781,295 | +0.09(+0.13%) |
Mar 15, 2019 | 66.28 | 68.73 | 65.99 | 68.27 | 1,153,700 | +2.47(+3.75%) |
Mar 14, 2019 | 67.95 | 68.88 | 65.71 | 65.80 | 717,704 | -2.14(-3.15%) |
Mar 13, 2019 | 66.88 | 68.03 | 65.82 | 67.94 | 488,415 | +1.59(+2.40%) |
Mar 12, 2019 | 65.25 | 66.70 | 63.71 | 66.35 | 526,300 | +1.37(+2.11%) |
Mar 11, 2019 | 62.90 | 65.05 | 62.90 | 64.98 | 599,696 | +2.20(+3.50%) |
Mar 08, 2019 | 62.19 | 63.31 | 61.45 | 62.78 | 448,200 | -0.24(-0.38%) |
Mar 07, 2019 | 63.14 | 64.07 | 61.31 | 63.02 | 762,954 | +0.08(+0.13%) |
Mar 06, 2019 | 65.71 | 65.82 | 62.37 | 62.94 | 486,539 | -2.94(-4.46%) |
Mar 05, 2019 | 65.52 | 67.50 | 64.49 | 65.88 | 526,661 | -0.16(-0.24%) |
Mar 04, 2019 | 68.00 | 68.50 | 64.00 | 66.04 | 693,631 | -1.51(-2.24%) |
Mar 01, 2019 | 64.86 | 67.99 | 63.81 | 67.55 | 1,374,900 | +3.41(+5.32%) |
Feb 28, 2019 | 63.65 | 64.64 | 62.39 | 64.14 | 862,960 | +0.50(+0.79%) |
Feb 27, 2019 | 61.50 | 64.61 | 60.26 | 63.64 | 2,886,012 | +2.13(+3.46%) |
Feb 26, 2019 | 61.01 | 62.65 | 59.23 | 61.51 | 1,338,809 | -1.86(-2.94%) |
Feb 25, 2019 | 61.50 | 65.68 | 61.50 | 63.37 | 742,252 | +3.55(+5.93%) |
Feb 22, 2019 | 58.34 | 60.13 | 57.01 | 59.82 | 420,500 | +1.56(+2.68%) |
Feb 21, 2019 | 60.78 | 60.78 | 56.20 | 58.26 | 927,922 | -2.27(-3.75%) |
Feb 20, 2019 | 59.94 | 63.24 | 56.34 | 60.53 | 1,064,319 | +3.72(+6.55%) |
Feb 19, 2019 | 56.71 | 57.83 | 56.21 | 56.81 | 537,607 | +0.16(+0.28%) |
Feb 15, 2019 | 55.62 | 56.87 | 55.27 | 56.65 | 466,400 | +1.19(+2.15%) |
Feb 14, 2019 | 54.50 | 55.77 | 54.50 | 55.46 | 896,200 | +0.69(+1.26%) |
Feb 13, 2019 | 55.80 | 56.62 | 54.54 | 54.77 | 322,136 | -0.57(-1.03%) |
Feb 12, 2019 | 53.13 | 55.55 | 52.47 | 55.34 | 521,230 | +2.27(+4.28%) |
Feb 11, 2019 | 52.36 | 54.05 | 51.95 | 53.07 | 736,630 | +0.72(+1.38%) |
Feb 08, 2019 | 50.60 | 52.35 | 50.60 | 52.35 | 463,500 | +1.56(+3.07%) |
Feb 07, 2019 | 52.08 | 52.20 | 49.92 | 50.79 | 409,790 | -1.67(-3.18%) |
Feb 06, 2019 | 52.75 | 54.06 | 52.19 | 52.46 | 322,994 | -0.19(-0.36%) |
Feb 05, 2019 | 49.95 | 53.46 | 49.67 | 52.65 | 571,343 | +1.22(+2.37%) |
Feb 04, 2019 | 50.59 | 51.49 | 49.80 | 51.43 | 180,784 | +0.88(+1.74%) |
Feb 01, 2019 | 49.43 | 51.09 | 49.01 | 50.55 | 319,200 | +1.23(+2.49%) |
Jan 31, 2019 | 48.71 | 50.26 | 48.34 | 49.32 | 354,063 | +0.47(+0.96%) |
Jan 30, 2019 | 48.20 | 48.92 | 46.51 | 48.85 | 451,398 | +0.74(+1.54%) |
Jan 29, 2019 | 48.64 | 48.90 | 47.91 | 48.11 | 273,437 | -0.61(-1.25%) |
Jan 28, 2019 | 49.54 | 50.63 | 48.36 | 48.72 | 402,744 | -2.03(-4.00%) |
Jan 25, 2019 | 49.86 | 50.98 | 49.12 | 50.75 | 352,400 | +1.32(+2.67%) |
Jan 24, 2019 | 49.05 | 49.89 | 48.62 | 49.43 | 229,462 | +0.21(+0.43%) |
Jan 23, 2019 | 51.91 | 52.08 | 48.86 | 49.22 | 546,266 | -1.93(-3.77%) |
Jan 22, 2019 | 52.92 | 53.41 | 50.78 | 51.15 | 504,936 | -2.19(-4.11%) |
Jan 18, 2019 | 51.76 | 53.49 | 51.20 | 53.34 | 815,800 | +1.79(+3.47%) |
Jan 17, 2019 | 51.55 | 52.66 | 50.51 | 51.55 | 470,004 | -0.66(-1.26%) |
Jan 16, 2019 | 51.42 | 53.00 | 50.60 | 52.21 | 635,783 | +1.01(+1.97%) |
Jan 15, 2019 | 48.88 | 51.63 | 48.39 | 51.20 | 583,709 | +2.43(+4.98%) |
Jan 14, 2019 | 48.29 | 49.85 | 47.94 | 48.77 | 658,210 | -0.06(-0.12%) |
Jan 11, 2019 | 49.41 | 49.74 | 48.25 | 48.83 | 643,100 | -0.70(-1.41%) |
Jan 10, 2019 | 46.31 | 49.62 | 45.23 | 49.53 | 617,618 | +2.74(+5.86%) |
Jan 09, 2019 | 45.94 | 48.36 | 45.21 | 46.79 | 526,969 | +1.39(+3.06%) |
Jan 08, 2019 | 44.48 | 46.16 | 43.80 | 45.40 | 882,773 | +0.80(+1.79%) |
Jan 07, 2019 | 43.23 | 44.64 | 42.31 | 44.60 | 802,279 | +1.60(+3.72%) |
Jan 04, 2019 | 42.94 | 44.18 | 40.89 | 43.00 | 1,555,000 | +3.13(+7.85%) |
Jan 03, 2019 | 41.78 | 42.61 | 39.78 | 39.87 | 577,093 | -1.85(-4.43%) |
Jan 02, 2019 | 41.41 | 43.02 | 40.70 | 41.72 | 645,318 | -1.76(-4.05%) |
Dec 31, 2018 | 42.06 | 43.56 | 42.06 | 43.48 | 369,300 | +1.61(+3.85%) |
Dec 28, 2018 | 42.25 | 42.98 | 40.42 | 41.87 | 253,400 | -0.15(-0.36%) |
Dec 27, 2018 | 41.16 | 42.42 | 39.97 | 42.02 | 558,691 | +0.28(+0.67%) |
Dec 26, 2018 | 39.60 | 41.80 | 39.16 | 41.74 | 553,305 | +2.53(+6.45%) |
Dec 24, 2018 | 38.32 | 40.31 | 37.44 | 39.21 | 298,100 | +0.32(+0.82%) |
Dec 21, 2018 | 42.49 | 42.49 | 38.13 | 38.89 | 1,325,800 | -3.39(-8.02%) |
Dec 20, 2018 | 42.78 | 43.72 | 40.79 | 42.28 | 613,203 | -0.87(-2.02%) |
Dec 19, 2018 | 44.06 | 45.89 | 42.36 | 43.15 | 676,239 | -0.90(-2.04%) |
Dec 18, 2018 | 44.92 | 45.83 | 42.96 | 44.05 | 640,274 | -0.38(-0.86%) |
Dec 17, 2018 | 45.88 | 46.69 | 43.94 | 44.43 | 540,969 | -1.58(-3.43%) |
Dec 14, 2018 | 46.56 | 47.48 | 45.01 | 46.01 | 556,600 | -1.30(-2.75%) |
Dec 13, 2018 | 47.38 | 48.78 | 46.26 | 47.31 | 574,979 | +0.18(+0.38%) |
Dec 12, 2018 | 46.57 | 47.98 | 45.92 | 47.13 | 372,260 | +1.42(+3.11%) |
Dec 11, 2018 | 48.44 | 48.56 | 45.63 | 45.71 | 385,434 | -1.91(-4.01%) |
Dec 10, 2018 | 46.50 | 48.16 | 45.60 | 47.62 | 464,479 | +0.96(+2.06%) |
Dec 07, 2018 | 49.69 | 50.52 | 46.24 | 46.66 | 604,700 | -3.83(-7.59%) |
Dec 06, 2018 | 50.00 | 51.63 | 48.93 | 50.49 | 349,126 | +0.05(+0.10%) |
Dec 04, 2018 | 54.09 | 55.19 | 50.26 | 50.44 | 481,100 | -3.89(-7.16%) |
Dec 03, 2018 | 55.21 | 56.22 | 53.36 | 54.33 | 336,907 | +0.66(+1.23%) |
Nov 30, 2018 | 53.41 | 54.28 | 52.14 | 53.67 | 404,800 | -0.24(-0.45%) |
Nov 29, 2018 | 54.55 | 55.52 | 53.50 | 53.91 | 348,332 | -1.17(-2.12%) |
Nov 28, 2018 | 53.82 | 55.08 | 52.77 | 55.08 | 451,991 | +1.76(+3.30%) |
Nov 27, 2018 | 54.70 | 54.97 | 52.07 | 53.32 | 434,980 | -2.19(-3.95%) |
Nov 26, 2018 | 54.35 | 55.61 | 53.56 | 55.51 | 512,525 | +2.23(+4.19%) |
Nov 23, 2018 | 52.70 | 55.00 | 52.70 | 53.28 | 217,100 | -0.35(-0.65%) |
Nov 21, 2018 | 53.63 | 53.63 | 53.63 | 0 | +2.64(+5.18%) | |
Nov 20, 2018 | 49.38 | 52.46 | 48.68 | 50.99 | 634,268 | +0.26(+0.51%) |
Nov 19, 2018 | 52.61 | 53.60 | 49.26 | 50.73 | 374,098 | -2.54(-4.77%) |
Nov 16, 2018 | 50.79 | 54.35 | 50.79 | 53.27 | 516,300 | +1.98(+3.86%) |
Nov 15, 2018 | 47.86 | 51.73 | 47.86 | 51.29 | 582,200 | +2.91(+6.01%) |
Nov 14, 2018 | 49.62 | 50.42 | 46.74 | 48.38 | 676,344 | -0.48(-0.98%) |
Nov 13, 2018 | 49.71 | 51.17 | 48.40 | 48.86 | 313,637 | -0.24(-0.49%) |
Nov 12, 2018 | 51.74 | 53.00 | 48.89 | 49.10 | 368,427 | -3.14(-6.01%) |
Nov 09, 2018 | 54.11 | 55.81 | 51.63 | 52.24 | 420,700 | -2.45(-4.48%) |
Nov 08, 2018 | 55.67 | 56.73 | 53.26 | 54.69 | 460,887 | +1.08(+2.01%) |
Nov 07, 2018 | 55.34 | 55.67 | 52.83 | 53.61 | 672,122 | -0.73(-1.34%) |
Nov 06, 2018 | 54.26 | 55.59 | 50.51 | 54.34 | 961,389 | +1.40(+2.64%) |
Nov 05, 2018 | 53.94 | 54.96 | 51.77 | 52.94 | 466,278 | -0.93(-1.73%) |
Nov 02, 2018 | 54.78 | 56.23 | 53.02 | 53.87 | 668,800 | -0.30(-0.55%) |
Nov 01, 2018 | 49.03 | 54.32 | 49.03 | 54.17 | 1,036,061 | +5.72(+11.81%) |
Oct 31, 2018 | 50.36 | 50.94 | 48.29 | 48.45 | 624,999 | -0.98(-1.98%) |
Oct 30, 2018 | 47.50 | 49.96 | 46.53 | 49.43 | 696,880 | +1.88(+3.95%) |
Oct 29, 2018 | 49.27 | 50.49 | 46.40 | 47.55 | 510,948 | -1.07(-2.20%) |
Oct 26, 2018 | 51.14 | 53.59 | 48.14 | 48.62 | 1,570,200 | -10.74(-18.09%) |
Oct 25, 2018 | 55.19 | 60.45 | 55.19 | 59.36 | 471,654 | +4.31(+7.83%) |
Oct 24, 2018 | 61.56 | 61.84 | 54.39 | 55.05 | 881,848 | -6.53(-10.60%) |
Oct 23, 2018 | 60.60 | 63.26 | 58.58 | 61.58 | 359,600 | -0.42(-0.68%) |
Oct 22, 2018 | 63.18 | 63.61 | 60.69 | 62.00 | 369,057 | -1.28(-2.02%) |
Oct 19, 2018 | 64.33 | 66.59 | 62.67 | 63.28 | 787,000 | -0.86(-1.34%) |
Oct 18, 2018 | 66.12 | 66.72 | 63.07 | 64.14 | 599,077 | -1.90(-2.88%) |
Oct 17, 2018 | 66.01 | 66.33 | 64.27 | 66.04 | 454,704 | -0.12(-0.18%) |
Oct 16, 2018 | 62.15 | 66.66 | 61.09 | 66.16 | 690,195 | +4.37(+7.07%) |
Oct 15, 2018 | 64.44 | 64.48 | 60.58 | 61.79 | 921,080 | -2.95(-4.56%) |
Oct 12, 2018 | 67.86 | 67.91 | 63.38 | 64.74 | 725,400 | -1.30(-1.97%) |
Oct 11, 2018 | 67.04 | 68.89 | 65.77 | 66.04 | 594,237 | -1.85(-2.72%) |
Oct 10, 2018 | 70.76 | 70.90 | 67.82 | 67.89 | 751,019 | -3.23(-4.54%) |
Oct 09, 2018 | 74.85 | 75.72 | 71.08 | 71.12 | 662,224 | -3.61(-4.83%) |
Oct 08, 2018 | 73.38 | 75.64 | 72.67 | 74.73 | 518,581 | +0.56(+0.76%) |
Oct 05, 2018 | 77.11 | 78.51 | 70.00 | 74.17 | 741,400 | -3.13(-4.05%) |
Oct 04, 2018 | 76.65 | 77.55 | 75.33 | 77.30 | 664,025 | +0.23(+0.30%) |
Oct 03, 2018 | 76.62 | 77.78 | 74.25 | 77.07 | 475,680 | +0.46(+0.60%) |
Oct 02, 2018 | 76.74 | 77.08 | 73.65 | 76.61 | 735,431 | +0.19(+0.25%) |
Oct 01, 2018 | 76.73 | 77.59 | 75.95 | 76.42 | 471,776 | +0.08(+0.10%) |
Sep 28, 2018 | 79.26 | 80.08 | 75.05 | 76.34 | 1,036,600 | -3.48(-4.36%) |
Sep 27, 2018 | 84.10 | 84.31 | 78.55 | 79.82 | 685,080 | -5.90(-6.88%) |
Sep 26, 2018 | 90.33 | 90.79 | 85.51 | 85.72 | 551,827 | -4.43(-4.91%) |
Sep 25, 2018 | 89.11 | 90.98 | 87.21 | 90.15 | 503,749 | +1.51(+1.70%) |
Sep 24, 2018 | 85.30 | 88.71 | 84.70 | 88.64 | 409,960 | +3.77(+4.44%) |
Sep 21, 2018 | 86.07 | 86.54 | 84.26 | 84.87 | 561,000 | -1.42(-1.65%) |
Sep 20, 2018 | 86.69 | 88.18 | 84.46 | 86.29 | 447,474 | +0.41(+0.48%) |
Sep 19, 2018 | 84.49 | 87.00 | 84.33 | 85.88 | 301,379 | +0.87(+1.02%) |
Sep 18, 2018 | 82.88 | 85.45 | 82.59 | 85.01 | 248,398 | +2.54(+3.08%) |
Sep 17, 2018 | 87.00 | 88.00 | 82.14 | 82.47 | 327,542 | -4.33(-4.99%) |
Sep 14, 2018 | 84.70 | 87.22 | 84.22 | 86.80 | 352,800 | +2.11(+2.49%) |
Sep 13, 2018 | 84.39 | 85.40 | 83.39 | 84.69 | 175,639 | +0.91(+1.09%) |
Sep 12, 2018 | 84.47 | 86.19 | 81.61 | 83.78 | 742,639 | -0.92(-1.09%) |
Sep 11, 2018 | 84.61 | 86.00 | 82.88 | 84.70 | 233,593 | +0.21(+0.25%) |
Sep 10, 2018 | 85.01 | 86.65 | 83.55 | 84.49 | 327,750 | -0.27(-0.32%) |
Sep 07, 2018 | 84.17 | 86.62 | 83.57 | 84.76 | 384,800 | +0.36(+0.43%) |
Sep 06, 2018 | 87.30 | 88.41 | 83.53 | 84.40 | 451,136 | -3.25(-3.71%) |
Sep 05, 2018 | 83.50 | 87.95 | 82.44 | 87.65 | 720,053 | +3.98(+4.76%) |
Sep 04, 2018 | 84.43 | 84.75 | 80.66 | 83.67 | 521,622 | -1.06(-1.25%) |
Aug 31, 2018 | 84.73 | 84.73 | 84.73 | 0 | -1.71(-1.98%) | |
Aug 30, 2018 | 83.11 | 86.65 | 83.11 | 86.44 | 331,985 | +2.54(+3.03%) |
Aug 29, 2018 | 80.51 | 86.30 | 80.51 | 83.90 | 1,038,505 | +5.25(+6.68%) |
Aug 28, 2018 | 78.60 | 79.49 | 76.48 | 78.65 | 211,489 | -0.01(-0.01%) |
Aug 27, 2018 | 76.42 | 79.22 | 76.32 | 78.66 | 457,626 | +2.69(+3.54%) |
Aug 24, 2018 | 75.88 | 76.49 | 74.75 | 75.97 | 358,100 | +0.45(+0.60%) |
Aug 23, 2018 | 81.41 | 81.45 | 75.41 | 75.52 | 589,758 | -6.11(-7.48%) |
Aug 22, 2018 | 79.28 | 82.53 | 78.88 | 81.63 | 460,266 | +2.73(+3.46%) |
Aug 21, 2018 | 77.80 | 79.35 | 76.99 | 78.90 | 559,665 | +1.54(+1.99%) |
Aug 20, 2018 | 79.04 | 79.09 | 76.30 | 77.36 | 220,349 | -0.74(-0.95%) |
Aug 17, 2018 | 77.73 | 78.17 | 76.43 | 78.10 | 246,200 | +0.18(+0.23%) |
Aug 16, 2018 | 76.45 | 78.23 | 74.95 | 77.92 | 380,826 | +1.78(+2.34%) |
Aug 15, 2018 | 76.12 | 77.76 | 74.92 | 76.14 | 237,136 | -0.35(-0.46%) |
Aug 14, 2018 | 76.99 | 77.99 | 75.95 | 76.49 | 278,582 | +0.00(+0.00%) |
Aug 13, 2018 | 76.34 | 77.20 | 75.26 | 76.49 | 304,205 | +0.29(+0.38%) |
Aug 10, 2018 | 75.78 | 77.11 | 75.07 | 76.20 | 248,200 | -0.48(-0.63%) |
Aug 09, 2018 | 77.50 | 78.31 | 76.40 | 76.68 | 314,983 | -0.91(-1.17%) |
Aug 08, 2018 | 77.21 | 77.96 | 76.20 | 77.59 | 434,161 | +0.21(+0.27%) |
Aug 07, 2018 | 76.11 | 77.58 | 76.09 | 77.38 | 308,733 | +1.93(+2.56%) |
Aug 06, 2018 | 72.27 | 75.81 | 69.73 | 75.45 | 627,517 | +3.64(+5.08%) |
Aug 03, 2018 | 82.21 | 82.73 | 70.93 | 71.81 | 1,197,200 | -7.77(-9.77%) |
Aug 02, 2018 | 78.87 | 79.94 | 77.53 | 79.58 | 438,706 | +0.24(+0.30%) |
Aug 01, 2018 | 78.65 | 80.22 | 77.91 | 79.34 | 288,983 | +0.23(+0.29%) |
Jul 31, 2018 | 77.80 | 82.03 | 77.51 | 79.11 | 485,984 | +1.56(+2.01%) |
Jul 30, 2018 | 77.46 | 79.09 | 76.21 | 77.55 | 308,295 | -0.18(-0.23%) |
Jul 27, 2018 | 80.26 | 80.38 | 76.47 | 77.73 | 342,000 | -2.59(-3.22%) |
Jul 26, 2018 | 81.52 | 82.03 | 78.58 | 80.32 | 453,706 | -1.03(-1.27%) |
Jul 25, 2018 | 79.23 | 81.50 | 78.85 | 81.35 | 514,224 | +2.12(+2.68%) |
Jul 24, 2018 | 82.54 | 82.75 | 77.62 | 79.23 | 434,241 | -2.35(-2.88%) |
Jul 23, 2018 | 82.58 | 83.13 | 81.44 | 81.58 | 260,897 | -1.32(-1.59%) |
Jul 20, 2018 | 85.50 | 82.78 | 82.90 | 719,089 | -1.00(-1.19%) | |
Jul 19, 2018 | 84.68 | 85.22 | 82.20 | 83.90 | 523,252 | -0.78(-0.92%) |
Jul 18, 2018 | 84.16 | 85.27 | 83.31 | 84.68 | 381,242 | -0.54(-0.63%) |
Jul 17, 2018 | 86.71 | 87.33 | 81.43 | 85.22 | 571,510 | +0.87(+1.03%) |
Jul 16, 2018 | 84.21 | 84.97 | 83.00 | 84.35 | 396,142 | -0.21(-0.25%) |
Jul 13, 2018 | 83.73 | 85.00 | 82.46 | 84.56 | 421,859 | +0.49(+0.58%) |
Jul 12, 2018 | 84.42 | 84.43 | 83.07 | 84.07 | 376,268 | +0.41(+0.49%) |
Jul 11, 2018 | 81.75 | 84.00 | 81.46 | 83.66 | 358,576 | +0.53(+0.64%) |
Jul 10, 2018 | 83.32 | 83.97 | 82.27 | 83.13 | 385,058 | +0.23(+0.28%) |
Jul 09, 2018 | 82.39 | 82.80 | 80.12 | 82.90 | 634,407 | +0.44(+0.53%) |
Jul 06, 2018 | 77.96 | 83.46 | 77.96 | 82.46 | 478,452 | +4.47(+5.73%) |
Jul 05, 2018 | 78.98 | 79.89 | 77.39 | 77.99 | 268,051 | -0.21(-0.27%) |
Jul 03, 2018 | 78.20 | 78.20 | 78.20 | 0 | -0.11(-0.14%) | |
Jul 02, 2018 | 75.44 | 78.39 | 75.28 | 78.31 | 343,260 | +1.44(+1.87%) |
Jun 29, 2018 | 77.99 | 77.99 | 75.76 | 76.87 | 507,647 | +0.73(+0.96%) |
Jun 28, 2018 | 76.23 | 77.30 | 73.75 | 76.14 | 522,047 | +0.28(+0.37%) |
Jun 27, 2018 | 81.82 | 81.82 | 75.58 | 75.86 | 458,511 | -5.95(-7.27%) |
Jun 26, 2018 | 79.61 | 82.21 | 78.76 | 81.81 | 359,420 | +2.27(+2.85%) |
Jun 25, 2018 | 83.47 | 84.24 | 77.46 | 79.54 | 472,726 | -4.72(-5.60%) |
Jun 22, 2018 | 83.10 | 84.55 | 81.01 | 84.26 | 984,164 | +1.91(+2.32%) |
Jun 21, 2018 | 82.77 | 84.21 | 80.00 | 82.35 | 672,905 | -2.96(-3.47%) |
Jun 20, 2018 | 81.49 | 86.10 | 80.04 | 85.31 | 485,781 | +4.62(+5.73%) |
Jun 19, 2018 | 78.43 | 80.95 | 77.70 | 80.69 | 538,612 | +1.67(+2.11%) |
Jun 18, 2018 | 82.41 | 82.55 | 78.15 | 79.02 | 455,507 | -3.70(-4.47%) |
Jun 15, 2018 | 84.23 | 81.56 | 82.72 | 1,768,030 | +1.16(+1.42%) | |
Jun 14, 2018 | 78.57 | 82.00 | 76.69 | 81.56 | 653,196 | +3.47(+4.44%) |
Jun 13, 2018 | 77.98 | 78.28 | 76.00 | 78.09 | 528,669 | -0.24(-0.31%) |
Jun 12, 2018 | 79.80 | 80.86 | 77.94 | 78.33 | 501,433 | -1.48(-1.85%) |
Jun 11, 2018 | 79.28 | 80.31 | 77.82 | 79.81 | 416,514 | +0.46(+0.58%) |
Jun 08, 2018 | 78.80 | 79.60 | 76.81 | 79.35 | 654,449 | -0.89(-1.11%) |
Jun 07, 2018 | 77.87 | 80.99 | 77.48 | 80.24 | 1,002,350 | +2.66(+3.43%) |
Jun 06, 2018 | 73.56 | 77.62 | 73.06 | 77.58 | 642,489 | +4.51(+6.17%) |
Jun 05, 2018 | 73.98 | 74.78 | 72.77 | 73.07 | 506,596 | -0.73(-0.99%) |
Jun 04, 2018 | 73.79 | 74.24 | 70.90 | 73.80 | 504,127 | +0.07(+0.09%) |
Jun 01, 2018 | 73.68 | 74.94 | 72.75 | 73.73 | 539,203 | +0.53(+0.72%) |
May 31, 2018 | 72.44 | 73.63 | 70.35 | 73.20 | 653,127 | +0.89(+1.23%) |
May 30, 2018 | 69.29 | 72.65 | 69.21 | 72.31 | 1,175,360 | +3.16(+4.57%) |
May 29, 2018 | 66.58 | 69.22 | 66.45 | 69.15 | 590,244 | +1.84(+2.73%) |
May 25, 2018 | 67.31 | 67.31 | 67.31 | 0 | +2.81(+4.36%) | |
May 24, 2018 | 65.40 | 66.65 | 64.31 | 64.50 | 419,810 | -0.80(-1.23%) |
May 23, 2018 | 63.75 | 65.56 | 63.75 | 65.30 | 423,236 | +1.12(+1.75%) |
May 22, 2018 | 64.85 | 65.57 | 64.02 | 64.18 | 362,800 | -0.61(-0.94%) |
May 21, 2018 | 65.76 | 66.40 | 64.35 | 64.79 | 775,161 | -1.14(-1.73%) |
May 18, 2018 | 64.47 | 66.00 | 64.30 | 65.93 | 372,466 | +1.75(+2.73%) |
May 17, 2018 | 64.73 | 65.00 | 62.65 | 64.18 | 530,550 | +0.24(+0.38%) |
May 16, 2018 | 62.68 | 65.00 | 60.21 | 63.94 | 1,013,382 | +1.25(+1.99%) |
May 15, 2018 | 63.62 | 63.98 | 62.14 | 62.69 | 476,180 | -1.67(-2.59%) |
May 14, 2018 | 63.98 | 65.32 | 62.52 | 64.36 | 775,684 | +0.24(+0.37%) |
May 11, 2018 | 60.54 | 64.42 | 60.54 | 64.12 | 586,665 | +4.36(+7.30%) |
May 10, 2018 | 59.36 | 60.79 | 57.96 | 59.76 | 541,520 | +0.36(+0.61%) |
May 09, 2018 | 58.08 | 59.66 | 57.17 | 59.40 | 434,469 | +1.60(+2.77%) |
May 08, 2018 | 57.69 | 59.20 | 56.01 | 57.80 | 688,079 | -0.16(-0.28%) |
May 07, 2018 | 54.96 | 58.29 | 54.80 | 57.96 | 672,121 | +3.46(+6.35%) |
May 04, 2018 | 52.49 | 55.09 | 52.17 | 54.50 | 311,934 | +1.84(+3.49%) |
May 03, 2018 | 53.47 | 54.34 | 52.17 | 52.66 | 356,747 | -0.69(-1.29%) |
May 02, 2018 | 52.01 | 54.01 | 52.01 | 53.35 | 262,166 | +0.94(+1.79%) |