Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 113.74 | 113.74 | 109.02 | 111.38 | 252,657 | -2.67(-2.34%) |
Apr 29, 2019 | 109.79 | 114.98 | 108.03 | 114.05 | 226,582 | +3.99(+3.63%) |
Apr 26, 2019 | 111.38 | 113.30 | 109.90 | 110.06 | 220,800 | -1.37(-1.23%) |
Apr 25, 2019 | 108.20 | 111.44 | 106.28 | 111.43 | 164,573 | +3.40(+3.15%) |
Apr 24, 2019 | 112.38 | 112.92 | 106.76 | 108.03 | 383,370 | -4.09(-3.65%) |
Apr 23, 2019 | 109.85 | 113.28 | 107.89 | 112.12 | 337,467 | +2.99(+2.74%) |
Apr 22, 2019 | 107.75 | 111.54 | 106.75 | 109.13 | 238,345 | +1.38(+1.28%) |
Apr 18, 2019 | 107.20 | 109.00 | 105.02 | 107.75 | 175,000 | +0.64(+0.60%) |
Apr 17, 2019 | 111.81 | 112.00 | 105.50 | 107.11 | 325,674 | -4.43(-3.97%) |
Apr 16, 2019 | 113.94 | 114.33 | 110.80 | 111.54 | 235,275 | -1.54(-1.36%) |
Apr 15, 2019 | 117.00 | 117.80 | 110.85 | 113.08 | 247,156 | -3.74(-3.20%) |
Apr 12, 2019 | 117.20 | 119.08 | 115.77 | 116.82 | 204,400 | +0.61(+0.52%) |
Apr 11, 2019 | 120.20 | 120.20 | 115.05 | 116.21 | 147,879 | -4.39(-3.64%) |
Apr 10, 2019 | 119.42 | 120.77 | 117.76 | 120.60 | 186,483 | +1.47(+1.23%) |
Apr 09, 2019 | 113.70 | 119.31 | 113.44 | 119.13 | 264,103 | +4.42(+3.85%) |
Apr 08, 2019 | 118.61 | 118.94 | 111.05 | 114.71 | 460,046 | -3.81(-3.21%) |
Apr 05, 2019 | 118.23 | 119.88 | 117.57 | 118.52 | 151,300 | +1.12(+0.95%) |
Apr 04, 2019 | 113.70 | 118.52 | 111.39 | 117.40 | 406,914 | +0.50(+0.43%) |
Apr 03, 2019 | 115.15 | 116.96 | 112.35 | 116.90 | 322,903 | +3.72(+3.29%) |
Apr 02, 2019 | 112.64 | 113.80 | 111.36 | 113.18 | 263,089 | -0.12(-0.11%) |
Apr 01, 2019 | 117.40 | 119.02 | 111.66 | 113.30 | 494,255 | -4.40(-3.74%) |
Mar 29, 2019 | 115.51 | 118.29 | 115.18 | 117.70 | 190,100 | +2.48(+2.15%) |
Mar 28, 2019 | 115.50 | 118.83 | 113.45 | 115.22 | 324,905 | -0.72(-0.62%) |
Mar 27, 2019 | 118.22 | 119.39 | 112.03 | 115.94 | 286,777 | -2.78(-2.34%) |
Mar 26, 2019 | 115.10 | 119.84 | 113.45 | 118.72 | 446,896 | +3.46(+3.00%) |
Mar 25, 2019 | 122.50 | 124.72 | 113.78 | 115.26 | 438,016 | -3.81(-3.20%) |
Mar 22, 2019 | 122.51 | 124.24 | 116.32 | 119.07 | 338,800 | -4.15(-3.37%) |
Mar 21, 2019 | 123.62 | 125.70 | 121.81 | 123.22 | 340,062 | -1.17(-0.94%) |
Mar 20, 2019 | 124.03 | 126.52 | 123.25 | 124.39 | 149,784 | -0.46(-0.37%) |
Mar 19, 2019 | 129.87 | 129.87 | 124.14 | 124.85 | 253,296 | -4.28(-3.31%) |
Mar 18, 2019 | 128.34 | 129.34 | 126.15 | 129.13 | 138,124 | +0.94(+0.73%) |
Mar 15, 2019 | 129.39 | 131.25 | 128.11 | 128.19 | 345,700 | -1.19(-0.92%) |
Mar 14, 2019 | 129.58 | 130.54 | 128.13 | 129.38 | 131,562 | -0.61(-0.47%) |
Mar 13, 2019 | 127.77 | 131.76 | 127.77 | 129.99 | 452,217 | +3.62(+2.86%) |
Mar 12, 2019 | 124.78 | 129.87 | 123.84 | 126.37 | 265,510 | +1.08(+0.86%) |
Mar 11, 2019 | 121.00 | 127.33 | 119.57 | 125.29 | 298,007 | +4.68(+3.88%) |
Mar 08, 2019 | 118.01 | 121.28 | 116.39 | 120.61 | 247,000 | +0.36(+0.30%) |
Mar 07, 2019 | 117.50 | 121.50 | 114.82 | 120.25 | 807,679 | +5.55(+4.84%) |
Mar 06, 2019 | 122.26 | 123.38 | 113.71 | 114.70 | 2,684,068 | -10.70(-8.53%) |
Mar 05, 2019 | 121.50 | 126.45 | 119.02 | 125.40 | 1,328,097 | +4.80(+3.98%) |
Mar 04, 2019 | 113.15 | 126.45 | 102.00 | 120.60 | 5,417,894 | +51.29(+74.00%) |
Mar 01, 2019 | 73.57 | 73.57 | 68.41 | 69.31 | 214,000 | -3.51(-4.82%) |
Feb 28, 2019 | 73.05 | 74.29 | 72.07 | 72.82 | 129,999 | -0.64(-0.87%) |
Feb 27, 2019 | 73.12 | 73.89 | 71.59 | 73.46 | 100,482 | +0.32(+0.44%) |
Feb 26, 2019 | 74.66 | 74.96 | 73.04 | 73.14 | 223,096 | -1.51(-2.02%) |
Feb 25, 2019 | 72.89 | 74.85 | 72.02 | 74.65 | 299,016 | +2.66(+3.69%) |
Feb 22, 2019 | 69.20 | 72.07 | 68.92 | 71.99 | 232,100 | +3.02(+4.38%) |
Feb 21, 2019 | 69.96 | 70.48 | 67.36 | 68.97 | 135,802 | -1.01(-1.44%) |
Feb 20, 2019 | 70.42 | 70.75 | 69.17 | 69.98 | 395,817 | -1.23(-1.73%) |
Feb 19, 2019 | 73.03 | 73.52 | 70.92 | 71.21 | 153,853 | -2.23(-3.04%) |
Feb 15, 2019 | 70.55 | 73.55 | 69.84 | 73.44 | 372,300 | +2.91(+4.13%) |
Feb 14, 2019 | 69.81 | 70.75 | 69.22 | 70.53 | 184,993 | +0.15(+0.21%) |
Feb 13, 2019 | 70.57 | 71.90 | 69.91 | 70.38 | 165,440 | +0.18(+0.26%) |
Feb 12, 2019 | 69.46 | 70.25 | 67.36 | 70.20 | 193,998 | +1.65(+2.41%) |
Feb 11, 2019 | 68.70 | 69.05 | 67.79 | 68.55 | 130,580 | +0.16(+0.23%) |
Feb 08, 2019 | 67.56 | 68.72 | 67.00 | 68.39 | 153,900 | +0.61(+0.90%) |
Feb 07, 2019 | 68.26 | 68.44 | 67.00 | 67.78 | 96,552 | -0.91(-1.32%) |
Feb 06, 2019 | 67.83 | 69.26 | 66.61 | 68.69 | 185,007 | +0.90(+1.33%) |
Feb 05, 2019 | 66.50 | 68.50 | 66.11 | 67.79 | 209,030 | -0.72(-1.05%) |
Feb 04, 2019 | 70.04 | 70.74 | 66.71 | 68.51 | 218,423 | -1.54(-2.20%) |
Feb 01, 2019 | 71.54 | 71.54 | 67.93 | 70.05 | 224,400 | -1.41(-1.97%) |
Jan 31, 2019 | 72.14 | 73.99 | 71.04 | 71.46 | 623,042 | -0.61(-0.85%) |
Jan 30, 2019 | 71.03 | 72.40 | 69.78 | 72.07 | 486,901 | +1.63(+2.31%) |
Jan 29, 2019 | 71.77 | 72.82 | 70.00 | 70.44 | 151,737 | -0.81(-1.14%) |
Jan 28, 2019 | 73.67 | 73.69 | 69.37 | 71.25 | 275,270 | -2.47(-3.35%) |
Jan 25, 2019 | 74.00 | 74.96 | 73.04 | 73.72 | 337,900 | -0.18(-0.24%) |
Jan 24, 2019 | 75.68 | 75.68 | 73.36 | 73.90 | 209,477 | +0.88(+1.21%) |
Jan 23, 2019 | 74.14 | 74.53 | 72.28 | 73.02 | 178,892 | -0.63(-0.86%) |
Jan 22, 2019 | 73.61 | 74.72 | 73.24 | 73.65 | 222,319 | -0.24(-0.32%) |
Jan 18, 2019 | 74.16 | 74.33 | 73.01 | 73.89 | 251,500 | +0.50(+0.68%) |
Jan 17, 2019 | 73.05 | 75.00 | 73.05 | 73.39 | 156,048 | -0.07(-0.10%) |
Jan 16, 2019 | 75.00 | 75.83 | 72.89 | 73.46 | 194,573 | -1.26(-1.69%) |
Jan 15, 2019 | 72.34 | 75.35 | 72.34 | 74.72 | 126,985 | +2.03(+2.79%) |
Jan 14, 2019 | 69.22 | 73.29 | 67.57 | 72.69 | 223,385 | +3.44(+4.97%) |
Jan 11, 2019 | 70.10 | 71.58 | 69.14 | 69.25 | 127,900 | -1.43(-2.02%) |
Jan 10, 2019 | 69.20 | 73.33 | 69.20 | 70.68 | 199,694 | +0.84(+1.20%) |
Jan 09, 2019 | 70.96 | 72.00 | 69.57 | 69.84 | 237,572 | -1.10(-1.55%) |
Jan 08, 2019 | 68.00 | 71.36 | 67.53 | 70.94 | 442,566 | +3.28(+4.85%) |
Jan 07, 2019 | 65.45 | 67.66 | 64.62 | 67.66 | 351,978 | +3.04(+4.70%) |
Jan 04, 2019 | 62.92 | 64.75 | 60.94 | 64.62 | 101,300 | +2.47(+3.97%) |
Jan 03, 2019 | 65.00 | 65.00 | 59.58 | 62.15 | 286,087 | -2.69(-4.15%) |
Jan 02, 2019 | 61.83 | 65.79 | 61.23 | 64.84 | 168,079 | +2.19(+3.50%) |
Dec 31, 2018 | 60.34 | 63.84 | 59.97 | 62.65 | 248,500 | +2.76(+4.61%) |
Dec 28, 2018 | 60.37 | 60.81 | 59.21 | 59.89 | 57,700 | -0.97(-1.59%) |
Dec 27, 2018 | 60.56 | 61.31 | 57.95 | 60.86 | 91,155 | -0.32(-0.52%) |
Dec 26, 2018 | 55.79 | 61.19 | 55.79 | 61.18 | 103,563 | +6.02(+10.91%) |
Dec 24, 2018 | 55.52 | 56.78 | 54.66 | 55.16 | 104,000 | -0.69(-1.24%) |
Dec 21, 2018 | 60.46 | 60.64 | 55.00 | 55.85 | 223,400 | -4.58(-7.58%) |
Dec 20, 2018 | 62.57 | 63.13 | 57.55 | 60.43 | 150,872 | -2.05(-3.29%) |
Dec 19, 2018 | 63.90 | 64.73 | 61.07 | 62.48 | 105,151 | -1.04(-1.63%) |
Dec 18, 2018 | 64.33 | 64.83 | 62.97 | 63.52 | 169,600 | -0.11(-0.17%) |
Dec 17, 2018 | 64.95 | 65.92 | 62.95 | 63.63 | 154,151 | -1.60(-2.45%) |
Dec 14, 2018 | 62.55 | 66.39 | 62.02 | 65.23 | 90,300 | +1.71(+2.69%) |
Dec 13, 2018 | 62.95 | 63.94 | 61.27 | 63.52 | 51,632 | +0.93(+1.49%) |
Dec 12, 2018 | 63.15 | 63.93 | 61.70 | 62.59 | 57,148 | +0.42(+0.68%) |
Dec 11, 2018 | 63.97 | 63.98 | 60.49 | 62.17 | 51,810 | -0.83(-1.32%) |
Dec 10, 2018 | 64.18 | 64.85 | 62.00 | 63.00 | 125,093 | -1.71(-2.64%) |
Dec 07, 2018 | 65.15 | 65.25 | 63.41 | 64.71 | 80,400 | -0.28(-0.43%) |
Dec 06, 2018 | 63.82 | 66.01 | 63.02 | 64.99 | 88,095 | +0.32(+0.49%) |
Dec 04, 2018 | 67.08 | 67.61 | 64.00 | 64.67 | 115,000 | -2.83(-4.19%) |
Dec 03, 2018 | 68.41 | 68.75 | 66.16 | 67.50 | 82,667 | -0.01(-0.01%) |
Nov 30, 2018 | 66.57 | 68.98 | 65.37 | 67.51 | 108,800 | +0.88(+1.32%) |
Nov 29, 2018 | 62.64 | 67.70 | 62.64 | 66.63 | 359,360 | +5.53(+9.05%) |
Nov 28, 2018 | 58.74 | 61.92 | 58.00 | 61.10 | 63,149 | +2.85(+4.89%) |
Nov 27, 2018 | 59.02 | 59.33 | 57.88 | 58.25 | 48,028 | -1.22(-2.05%) |
Nov 26, 2018 | 59.37 | 59.75 | 57.79 | 59.47 | 41,695 | +0.57(+0.97%) |
Nov 23, 2018 | 58.90 | 59.97 | 58.18 | 58.90 | 21,500 | -0.24(-0.41%) |
Nov 21, 2018 | 59.14 | 59.14 | 59.14 | 0 | +1.89(+3.30%) | |
Nov 20, 2018 | 57.34 | 58.36 | 56.29 | 57.25 | 90,778 | -0.99(-1.70%) |
Nov 19, 2018 | 58.88 | 59.62 | 58.00 | 58.24 | 163,109 | -1.17(-1.97%) |
Nov 16, 2018 | 58.00 | 60.19 | 58.00 | 59.41 | 167,700 | +1.40(+2.41%) |
Nov 15, 2018 | 55.98 | 59.76 | 54.88 | 58.01 | 149,942 | +1.94(+3.46%) |
Nov 14, 2018 | 61.30 | 61.30 | 53.20 | 56.07 | 252,900 | -4.93(-8.08%) |
Nov 13, 2018 | 61.09 | 62.38 | 60.46 | 61.00 | 46,935 | +0.75(+1.24%) |
Nov 12, 2018 | 62.98 | 63.78 | 58.12 | 60.25 | 149,978 | -3.13(-4.94%) |
Nov 09, 2018 | 64.00 | 64.24 | 62.33 | 63.38 | 60,000 | -0.52(-0.81%) |
Nov 08, 2018 | 65.10 | 66.95 | 63.82 | 63.90 | 17,956 | -1.17(-1.80%) |
Nov 07, 2018 | 63.51 | 66.14 | 63.51 | 65.07 | 166,812 | +2.26(+3.60%) |
Nov 06, 2018 | 63.47 | 63.96 | 62.42 | 62.81 | 164,477 | -0.68(-1.07%) |
Nov 05, 2018 | 64.68 | 65.06 | 62.80 | 63.49 | 45,149 | -1.01(-1.57%) |
Nov 02, 2018 | 65.40 | 66.72 | 63.30 | 64.50 | 107,000 | -0.42(-0.65%) |
Nov 01, 2018 | 65.05 | 65.56 | 63.25 | 64.92 | 185,128 | +0.63(+0.98%) |
Oct 31, 2018 | 63.37 | 64.94 | 62.19 | 64.29 | 231,250 | +1.83(+2.93%) |
Oct 30, 2018 | 62.77 | 65.36 | 61.09 | 62.46 | 92,193 | -0.17(-0.27%) |
Oct 29, 2018 | 64.72 | 70.00 | 61.32 | 62.63 | 120,203 | -1.16(-1.82%) |
Oct 26, 2018 | 62.94 | 63.98 | 61.29 | 63.79 | 95,000 | -0.15(-0.23%) |
Oct 25, 2018 | 60.90 | 66.66 | 60.87 | 63.94 | 164,782 | +3.49(+5.77%) |
Oct 24, 2018 | 66.21 | 67.62 | 60.13 | 60.45 | 162,286 | -5.93(-8.93%) |
Oct 23, 2018 | 67.77 | 68.42 | 63.84 | 66.38 | 403,778 | -2.08(-3.04%) |
Oct 22, 2018 | 67.30 | 68.97 | 65.47 | 68.46 | 131,017 | +1.58(+2.36%) |
Oct 19, 2018 | 66.65 | 67.69 | 66.33 | 66.88 | 169,600 | +0.63(+0.95%) |
Oct 18, 2018 | 65.07 | 67.77 | 64.86 | 66.25 | 98,649 | +1.25(+1.92%) |
Oct 17, 2018 | 63.83 | 65.48 | 62.66 | 65.00 | 135,208 | +1.34(+2.10%) |
Oct 16, 2018 | 59.83 | 63.86 | 58.77 | 63.66 | 60,001 | +4.56(+7.72%) |
Oct 15, 2018 | 60.01 | 60.33 | 58.01 | 59.10 | 67,148 | -0.74(-1.24%) |
Oct 12, 2018 | 59.92 | 61.00 | 58.56 | 59.84 | 88,800 | +0.83(+1.41%) |
Oct 11, 2018 | 61.99 | 62.70 | 58.28 | 59.01 | 71,131 | -2.97(-4.79%) |
Oct 10, 2018 | 64.74 | 66.53 | 61.78 | 61.98 | 53,343 | -3.30(-5.06%) |
Oct 09, 2018 | 66.26 | 67.65 | 64.98 | 65.28 | 49,021 | -1.02(-1.54%) |
Oct 08, 2018 | 66.25 | 68.30 | 65.90 | 66.30 | 43,702 | -0.09(-0.14%) |
Oct 05, 2018 | 66.78 | 67.50 | 65.49 | 66.39 | 45,200 | -0.45(-0.67%) |
Oct 04, 2018 | 67.92 | 67.92 | 65.41 | 66.84 | 92,377 | -1.34(-1.97%) |
Oct 03, 2018 | 68.45 | 68.61 | 67.21 | 68.18 | 38,138 | -0.26(-0.38%) |
Oct 02, 2018 | 69.66 | 69.66 | 68.19 | 68.44 | 71,631 | -1.23(-1.77%) |
Oct 01, 2018 | 72.64 | 72.64 | 69.45 | 69.67 | 110,665 | -1.19(-1.68%) |
Sep 28, 2018 | 66.51 | 71.46 | 66.20 | 70.86 | 179,800 | +4.40(+6.62%) |
Sep 27, 2018 | 66.45 | 66.78 | 65.14 | 66.46 | 37,614 | +0.36(+0.54%) |
Sep 26, 2018 | 67.03 | 67.19 | 65.80 | 66.10 | 51,841 | -0.71(-1.06%) |
Sep 25, 2018 | 67.07 | 67.56 | 66.28 | 66.81 | 48,719 | -0.22(-0.33%) |
Sep 24, 2018 | 66.45 | 67.68 | 66.11 | 67.03 | 115,033 | +0.53(+0.80%) |
Sep 21, 2018 | 67.94 | 67.94 | 65.93 | 66.50 | 217,100 | -1.00(-1.48%) |
Sep 20, 2018 | 68.00 | 68.00 | 66.63 | 67.50 | 111,746 | +0.00(+0.00%) |
Sep 19, 2018 | 67.82 | 68.19 | 65.86 | 67.50 | 78,190 | -0.33(-0.49%) |
Sep 18, 2018 | 69.01 | 70.00 | 67.38 | 67.83 | 78,219 | -0.35(-0.51%) |
Sep 17, 2018 | 68.59 | 68.59 | 66.13 | 68.18 | 72,894 | -0.16(-0.23%) |
Sep 14, 2018 | 69.24 | 69.46 | 66.80 | 68.34 | 120,300 | -0.81(-1.17%) |
Sep 13, 2018 | 65.92 | 70.02 | 65.52 | 69.15 | 159,407 | +3.23(+4.90%) |
Sep 12, 2018 | 63.50 | 66.41 | 63.50 | 65.92 | 121,471 | +2.15(+3.37%) |
Sep 11, 2018 | 64.05 | 64.68 | 62.66 | 63.77 | 76,044 | -0.58(-0.90%) |
Sep 10, 2018 | 64.35 | 66.74 | 64.02 | 64.35 | 117,994 | -0.79(-1.21%) |
Sep 07, 2018 | 67.74 | 68.57 | 65.00 | 65.14 | 143,800 | -3.06(-4.49%) |
Sep 06, 2018 | 69.00 | 69.86 | 67.49 | 68.20 | 246,310 | -1.02(-1.47%) |
Sep 05, 2018 | 69.87 | 70.39 | 68.04 | 69.22 | 224,531 | +0.35(+0.51%) |
Sep 04, 2018 | 70.61 | 70.61 | 68.39 | 68.87 | 305,091 | -2.11(-2.97%) |
Aug 31, 2018 | 70.98 | 70.98 | 70.98 | 0 | +0.29(+0.41%) | |
Aug 30, 2018 | 75.46 | 75.46 | 70.60 | 70.69 | 138,355 | -5.40(-7.10%) |
Aug 29, 2018 | 75.94 | 76.99 | 73.92 | 76.09 | 127,390 | +0.66(+0.87%) |
Aug 28, 2018 | 76.95 | 76.95 | 74.21 | 75.43 | 166,902 | -0.85(-1.11%) |
Aug 27, 2018 | 74.06 | 76.95 | 73.35 | 76.28 | 101,370 | +2.22(+3.00%) |
Aug 24, 2018 | 74.06 | 75.99 | 73.19 | 74.06 | 106,400 | +0.30(+0.41%) |
Aug 23, 2018 | 72.50 | 74.40 | 71.52 | 73.76 | 140,687 | +1.25(+1.72%) |
Aug 22, 2018 | 69.77 | 72.79 | 69.71 | 72.51 | 114,539 | +2.47(+3.53%) |
Aug 21, 2018 | 69.74 | 70.19 | 68.09 | 70.04 | 94,698 | +0.72(+1.04%) |
Aug 20, 2018 | 71.60 | 72.47 | 69.14 | 69.32 | 46,190 | -2.20(-3.08%) |
Aug 17, 2018 | 69.19 | 72.85 | 68.47 | 71.52 | 117,700 | +2.43(+3.52%) |
Aug 16, 2018 | 68.39 | 69.50 | 67.09 | 69.09 | 163,347 | +1.73(+2.57%) |
Aug 15, 2018 | 68.23 | 68.28 | 67.00 | 67.36 | 202,894 | -0.64(-0.94%) |
Aug 14, 2018 | 67.81 | 69.05 | 66.25 | 68.00 | 222,210 | -0.34(-0.50%) |
Aug 13, 2018 | 67.99 | 70.00 | 66.93 | 68.34 | 101,053 | +0.74(+1.09%) |
Aug 10, 2018 | 66.21 | 68.23 | 66.21 | 67.60 | 133,700 | +1.27(+1.91%) |
Aug 09, 2018 | 66.03 | 67.15 | 65.84 | 66.33 | 115,681 | +0.58(+0.88%) |
Aug 08, 2018 | 66.76 | 66.91 | 65.20 | 65.75 | 124,669 | -1.13(-1.69%) |
Aug 07, 2018 | 67.11 | 67.50 | 65.66 | 66.88 | 143,892 | +0.26(+0.39%) |
Aug 06, 2018 | 65.88 | 67.56 | 65.88 | 66.62 | 107,710 | -0.20(-0.30%) |
Aug 03, 2018 | 67.92 | 68.25 | 65.94 | 66.82 | 51,900 | -1.24(-1.82%) |
Aug 02, 2018 | 67.89 | 68.92 | 67.21 | 68.06 | 78,425 | +0.14(+0.21%) |
Aug 01, 2018 | 68.28 | 69.90 | 66.03 | 67.92 | 170,951 | -0.02(-0.03%) |
Jul 31, 2018 | 66.89 | 69.22 | 66.89 | 67.94 | 72,022 | +1.11(+1.66%) |
Jul 30, 2018 | 65.62 | 67.28 | 63.98 | 66.83 | 98,516 | +1.30(+1.98%) |
Jul 27, 2018 | 67.75 | 68.07 | 63.52 | 65.53 | 147,100 | -2.32(-3.42%) |
Jul 26, 2018 | 68.50 | 68.68 | 67.54 | 67.85 | 47,389 | -1.03(-1.50%) |
Jul 25, 2018 | 69.22 | 67.10 | 68.88 | 123,432 | +1.67(+2.48%) | |
Jul 24, 2018 | 69.74 | 70.00 | 66.15 | 67.21 | 170,854 | -1.95(-2.82%) |
Jul 23, 2018 | 69.00 | 71.31 | 68.99 | 69.16 | 94,204 | -0.02(-0.03%) |
Jul 20, 2018 | 71.35 | 71.62 | 68.58 | 69.18 | 114,686 | -1.67(-2.36%) |
Jul 19, 2018 | 71.72 | 72.23 | 68.64 | 70.85 | 202,557 | -0.91(-1.27%) |
Jul 18, 2018 | 70.40 | 72.02 | 70.30 | 71.76 | 69,779 | +1.26(+1.79%) |
Jul 17, 2018 | 69.08 | 72.30 | 68.58 | 70.50 | 155,428 | +1.15(+1.66%) |
Jul 16, 2018 | 70.73 | 70.73 | 68.61 | 69.35 | 74,225 | -0.38(-0.54%) |
Jul 13, 2018 | 69.87 | 72.07 | 67.69 | 69.73 | 192,285 | +0.23(+0.33%) |
Jul 12, 2018 | 68.67 | 70.56 | 68.32 | 69.50 | 220,767 | +1.40(+2.06%) |
Jul 11, 2018 | 69.61 | 70.03 | 67.81 | 68.10 | 94,062 | -1.69(-2.42%) |
Jul 10, 2018 | 71.72 | 71.72 | 68.15 | 69.79 | 138,063 | -1.96(-2.73%) |
Jul 09, 2018 | 71.86 | 72.93 | 70.86 | 71.75 | 50,459 | +0.08(+0.11%) |
Jul 06, 2018 | 68.56 | 71.84 | 68.56 | 71.67 | 81,744 | +3.49(+5.12%) |
Jul 05, 2018 | 68.49 | 70.59 | 68.08 | 68.18 | 109,337 | -0.56(-0.81%) |
Jul 03, 2018 | 68.74 | 68.74 | 68.74 | 0 | +1.93(+2.89%) | |
Jul 02, 2018 | 66.28 | 68.40 | 65.55 | 66.81 | 189,916 | +0.29(+0.44%) |
Jun 29, 2018 | 65.86 | 66.99 | 65.35 | 66.52 | 114,746 | +0.95(+1.45%) |
Jun 28, 2018 | 64.21 | 66.50 | 62.26 | 65.57 | 174,214 | +1.23(+1.91%) |
Jun 27, 2018 | 66.90 | 67.54 | 62.75 | 64.34 | 221,090 | -3.03(-4.50%) |
Jun 26, 2018 | 68.69 | 69.94 | 67.06 | 67.37 | 226,326 | +1.48(+2.25%) |
Jun 25, 2018 | 66.40 | 66.87 | 65.15 | 65.89 | 155,902 | -0.89(-1.33%) |
Jun 22, 2018 | 66.85 | 67.74 | 66.46 | 66.78 | 128,202 | -0.03(-0.04%) |
Jun 21, 2018 | 67.08 | 67.95 | 65.14 | 66.81 | 167,722 | -0.10(-0.15%) |
Jun 20, 2018 | 66.70 | 68.22 | 65.56 | 66.91 | 290,127 | -0.07(-0.10%) |
Jun 19, 2018 | 65.21 | 68.11 | 65.21 | 66.98 | 249,459 | +0.38(+0.57%) |
Jun 18, 2018 | 66.40 | 67.89 | 65.42 | 66.60 | 91,509 | +0.07(+0.11%) |
Jun 15, 2018 | 67.07 | 65.87 | 66.53 | 142,657 | -0.54(-0.81%) | |
Jun 14, 2018 | 69.00 | 70.64 | 66.25 | 67.07 | 161,525 | -1.74(-2.53%) |
Jun 13, 2018 | 70.58 | 72.00 | 68.67 | 68.81 | 98,749 | -2.19(-3.08%) |
Jun 12, 2018 | 69.74 | 71.51 | 69.74 | 71.00 | 50,586 | +1.64(+2.36%) |
Jun 11, 2018 | 69.21 | 70.18 | 68.19 | 69.36 | 67,140 | -0.22(-0.32%) |
Jun 08, 2018 | 66.40 | 70.92 | 65.02 | 69.58 | 123,947 | +2.08(+3.08%) |
Jun 07, 2018 | 69.13 | 71.50 | 65.65 | 67.50 | 167,391 | -2.50(-3.57%) |
Jun 06, 2018 | 70.77 | 72.58 | 69.12 | 70.00 | 94,806 | -0.77(-1.09%) |
Jun 05, 2018 | 70.64 | 72.26 | 70.07 | 70.77 | 63,526 | -0.15(-0.21%) |
Jun 04, 2018 | 73.08 | 74.73 | 69.02 | 70.92 | 155,816 | -2.16(-2.96%) |
Jun 01, 2018 | 71.73 | 74.22 | 70.82 | 73.08 | 151,580 | +1.06(+1.47%) |
May 31, 2018 | 72.00 | 73.00 | 68.27 | 72.02 | 263,766 | -1.22(-1.67%) |
May 30, 2018 | 74.48 | 76.29 | 73.24 | 73.24 | 127,859 | -0.68(-0.92%) |
May 29, 2018 | 70.00 | 74.38 | 69.87 | 73.92 | 137,392 | +4.25(+6.10%) |
May 25, 2018 | 69.67 | 69.67 | 69.67 | 0 | +3.17(+4.77%) | |
May 24, 2018 | 66.68 | 67.55 | 65.80 | 66.50 | 227,891 | -0.52(-0.78%) |
May 23, 2018 | 66.69 | 68.16 | 65.68 | 67.02 | 140,297 | +0.21(+0.31%) |
May 22, 2018 | 67.03 | 67.12 | 65.57 | 66.81 | 72,827 | -0.07(-0.10%) |
May 21, 2018 | 66.94 | 67.42 | 66.10 | 66.88 | 45,390 | +0.59(+0.89%) |
May 18, 2018 | 66.81 | 68.00 | 65.71 | 66.29 | 76,331 | -0.63(-0.94%) |
May 17, 2018 | 67.35 | 68.38 | 66.71 | 66.92 | 65,018 | -1.08(-1.59%) |
May 16, 2018 | 65.02 | 69.99 | 64.84 | 68.00 | 241,243 | +2.83(+4.34%) |
May 15, 2018 | 65.40 | 66.00 | 64.25 | 65.17 | 133,104 | -0.78(-1.18%) |
May 14, 2018 | 66.62 | 67.00 | 65.70 | 65.95 | 218,824 | +0.45(+0.69%) |
May 11, 2018 | 65.16 | 67.46 | 65.16 | 65.50 | 223,753 | +0.38(+0.58%) |
May 10, 2018 | 64.30 | 67.54 | 63.63 | 65.12 | 117,609 | +0.94(+1.46%) |
May 09, 2018 | 63.41 | 65.02 | 62.12 | 64.19 | 44,360 | +1.39(+2.21%) |
May 08, 2018 | 65.59 | 70.50 | 61.30 | 62.80 | 202,221 | -2.48(-3.80%) |
May 07, 2018 | 66.03 | 66.41 | 64.88 | 65.28 | 35,316 | -0.13(-0.20%) |
May 04, 2018 | 64.84 | 66.54 | 64.58 | 65.41 | 28,373 | +0.91(+1.41%) |
May 03, 2018 | 65.86 | 67.50 | 64.06 | 64.50 | 46,672 | -1.48(-2.24%) |
May 02, 2018 | 64.60 | 67.10 | 63.62 | 65.98 | 143,425 | +1.42(+2.20%) |