Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.27 | 45.35 | 44.51 | 44.90 | 148,085 | -0.15(-0.33%) |
Apr 29, 2019 | 44.65 | 45.32 | 43.60 | 45.05 | 168,897 | +0.81(+1.83%) |
Apr 26, 2019 | 44.53 | 44.53 | 43.32 | 44.24 | 149,000 | -0.78(-1.73%) |
Apr 25, 2019 | 46.21 | 46.40 | 44.36 | 45.02 | 261,486 | -1.16(-2.51%) |
Apr 24, 2019 | 45.70 | 46.34 | 44.61 | 46.18 | 374,482 | +0.58(+1.27%) |
Apr 23, 2019 | 44.01 | 45.73 | 43.27 | 45.60 | 252,713 | +1.77(+4.04%) |
Apr 22, 2019 | 41.85 | 44.32 | 40.96 | 43.83 | 325,779 | +2.64(+6.41%) |
Apr 18, 2019 | 41.70 | 41.95 | 40.37 | 41.19 | 232,200 | -0.47(-1.13%) |
Apr 17, 2019 | 41.41 | 41.88 | 41.13 | 41.66 | 179,197 | +0.41(+0.99%) |
Apr 16, 2019 | 41.81 | 42.36 | 41.06 | 41.25 | 224,302 | -0.46(-1.10%) |
Apr 15, 2019 | 43.47 | 43.63 | 41.11 | 41.71 | 409,069 | -1.31(-3.05%) |
Apr 12, 2019 | 43.38 | 43.38 | 42.12 | 43.02 | 308,400 | +1.14(+2.72%) |
Apr 11, 2019 | 42.84 | 43.13 | 41.32 | 41.88 | 433,577 | -1.04(-2.42%) |
Apr 10, 2019 | 42.89 | 43.43 | 41.89 | 42.92 | 289,590 | +0.50(+1.18%) |
Apr 09, 2019 | 44.85 | 44.85 | 41.92 | 42.42 | 418,610 | -2.52(-5.61%) |
Apr 08, 2019 | 44.93 | 46.20 | 44.08 | 44.94 | 175,227 | +0.18(+0.40%) |
Apr 05, 2019 | 43.34 | 45.24 | 43.34 | 44.76 | 209,100 | +1.42(+3.28%) |
Apr 04, 2019 | 41.06 | 44.52 | 40.80 | 43.34 | 204,982 | +2.27(+5.53%) |
Apr 03, 2019 | 42.87 | 43.14 | 40.23 | 41.07 | 584,151 | -1.64(-3.84%) |
Apr 02, 2019 | 44.29 | 44.52 | 42.36 | 42.71 | 228,187 | -1.59(-3.59%) |
Apr 01, 2019 | 44.74 | 44.95 | 43.56 | 44.30 | 312,516 | +0.20(+0.45%) |
Mar 29, 2019 | 46.45 | 47.00 | 43.79 | 44.10 | 445,900 | -1.85(-4.03%) |
Mar 28, 2019 | 45.11 | 46.21 | 44.28 | 45.95 | 308,645 | +0.42(+0.92%) |
Mar 27, 2019 | 46.79 | 48.36 | 43.51 | 45.53 | 621,259 | -1.89(-3.99%) |
Mar 26, 2019 | 47.51 | 50.39 | 45.18 | 47.42 | 813,038 | +0.62(+1.32%) |
Mar 25, 2019 | 51.04 | 51.04 | 45.92 | 46.80 | 618,478 | -4.71(-9.14%) |
Mar 22, 2019 | 56.01 | 57.00 | 51.44 | 51.51 | 493,300 | -2.79(-5.14%) |
Mar 21, 2019 | 52.61 | 54.58 | 52.05 | 54.30 | 258,556 | +1.65(+3.13%) |
Mar 20, 2019 | 50.77 | 54.44 | 50.77 | 52.65 | 165,015 | +1.58(+3.09%) |
Mar 19, 2019 | 53.95 | 54.92 | 50.80 | 51.07 | 163,138 | -2.87(-5.32%) |
Mar 18, 2019 | 53.21 | 54.74 | 53.21 | 53.94 | 175,825 | +1.34(+2.55%) |
Mar 15, 2019 | 55.82 | 57.20 | 52.60 | 52.60 | 445,600 | -3.56(-6.34%) |
Mar 14, 2019 | 57.58 | 58.11 | 55.26 | 56.16 | 109,670 | -1.57(-2.72%) |
Mar 13, 2019 | 57.03 | 58.28 | 57.03 | 57.73 | 70,314 | +0.76(+1.33%) |
Mar 12, 2019 | 54.74 | 56.99 | 54.74 | 56.97 | 64,636 | +2.49(+4.57%) |
Mar 11, 2019 | 53.45 | 56.06 | 53.37 | 54.48 | 139,660 | +1.44(+2.71%) |
Mar 08, 2019 | 53.00 | 53.72 | 52.73 | 53.04 | 58,700 | -0.66(-1.23%) |
Mar 07, 2019 | 54.03 | 54.94 | 53.34 | 53.70 | 118,460 | -0.09(-0.17%) |
Mar 06, 2019 | 55.01 | 55.01 | 53.74 | 53.79 | 62,251 | -1.45(-2.62%) |
Mar 05, 2019 | 54.91 | 55.55 | 53.50 | 55.24 | 95,879 | +0.75(+1.38%) |
Mar 04, 2019 | 54.64 | 56.08 | 53.70 | 54.49 | 63,001 | +0.18(+0.33%) |
Mar 01, 2019 | 54.04 | 55.00 | 53.73 | 54.31 | 75,600 | +0.65(+1.21%) |
Feb 28, 2019 | 54.99 | 54.99 | 53.31 | 53.66 | 65,934 | -1.27(-2.31%) |
Feb 27, 2019 | 55.00 | 55.65 | 53.10 | 54.93 | 149,877 | +0.00(+0.00%) |
Feb 26, 2019 | 55.47 | 56.68 | 54.93 | 54.93 | 57,504 | -0.98(-1.75%) |
Feb 25, 2019 | 56.23 | 56.98 | 55.26 | 55.91 | 142,308 | -0.33(-0.59%) |
Feb 22, 2019 | 56.48 | 57.16 | 55.86 | 56.24 | 72,900 | +0.24(+0.43%) |
Feb 21, 2019 | 56.11 | 57.17 | 55.50 | 56.00 | 115,599 | -0.35(-0.62%) |
Feb 20, 2019 | 55.03 | 56.81 | 55.03 | 56.35 | 78,337 | +1.06(+1.92%) |
Feb 19, 2019 | 55.44 | 56.39 | 54.89 | 55.29 | 60,548 | +0.11(+0.20%) |
Feb 15, 2019 | 55.69 | 56.69 | 54.72 | 55.18 | 104,600 | +0.10(+0.18%) |
Feb 14, 2019 | 54.43 | 56.05 | 54.40 | 55.08 | 145,756 | +0.65(+1.19%) |
Feb 13, 2019 | 52.63 | 54.75 | 52.63 | 54.43 | 80,295 | +2.00(+3.81%) |
Feb 12, 2019 | 51.03 | 52.66 | 51.03 | 52.43 | 105,493 | +2.19(+4.36%) |
Feb 11, 2019 | 50.12 | 50.45 | 48.58 | 50.24 | 117,179 | -0.12(-0.24%) |
Feb 08, 2019 | 50.65 | 50.65 | 50.12 | 50.36 | 123,500 | -0.44(-0.87%) |
Feb 07, 2019 | 51.95 | 52.70 | 49.37 | 50.80 | 111,396 | -1.65(-3.15%) |
Feb 06, 2019 | 52.77 | 52.87 | 52.28 | 52.45 | 39,985 | -0.67(-1.26%) |
Feb 05, 2019 | 53.32 | 54.28 | 52.42 | 53.12 | 79,313 | -0.69(-1.28%) |
Feb 04, 2019 | 52.47 | 53.90 | 52.13 | 53.81 | 114,641 | +1.12(+2.13%) |
Feb 01, 2019 | 52.92 | 52.92 | 52.14 | 52.69 | 99,200 | +0.23(+0.44%) |
Jan 31, 2019 | 52.75 | 54.03 | 51.93 | 52.46 | 100,887 | -0.02(-0.04%) |
Jan 30, 2019 | 52.06 | 52.65 | 51.57 | 52.48 | 133,228 | +0.35(+0.67%) |
Jan 29, 2019 | 52.52 | 52.89 | 52.09 | 52.13 | 81,122 | +0.24(+0.46%) |
Jan 28, 2019 | 53.36 | 54.78 | 51.84 | 51.89 | 61,568 | -2.35(-4.33%) |
Jan 25, 2019 | 53.69 | 54.83 | 53.55 | 54.24 | 54,500 | +0.41(+0.76%) |
Jan 24, 2019 | 52.94 | 54.07 | 51.23 | 53.83 | 106,007 | +1.07(+2.03%) |
Jan 23, 2019 | 52.92 | 53.56 | 51.45 | 52.76 | 150,283 | +0.30(+0.57%) |
Jan 22, 2019 | 54.54 | 55.15 | 52.26 | 52.46 | 103,489 | -2.63(-4.77%) |
Jan 18, 2019 | 55.48 | 55.88 | 54.65 | 55.09 | 87,600 | -0.22(-0.40%) |
Jan 17, 2019 | 54.54 | 55.40 | 53.82 | 55.31 | 121,099 | +0.36(+0.66%) |
Jan 16, 2019 | 54.56 | 55.30 | 54.24 | 54.95 | 131,263 | +0.50(+0.92%) |
Jan 15, 2019 | 54.28 | 54.87 | 53.62 | 54.45 | 65,900 | +0.28(+0.52%) |
Jan 14, 2019 | 54.62 | 55.87 | 54.05 | 54.17 | 79,811 | -1.05(-1.90%) |
Jan 11, 2019 | 56.88 | 56.96 | 55.10 | 55.22 | 91,300 | -2.40(-4.17%) |
Jan 10, 2019 | 56.58 | 58.05 | 55.58 | 57.62 | 132,063 | +0.47(+0.82%) |
Jan 09, 2019 | 56.88 | 57.50 | 55.34 | 57.15 | 256,295 | +0.98(+1.74%) |
Jan 08, 2019 | 57.79 | 57.79 | 55.22 | 56.17 | 190,981 | -0.73(-1.28%) |
Jan 07, 2019 | 56.59 | 57.51 | 55.50 | 56.90 | 214,127 | +0.90(+1.61%) |
Jan 04, 2019 | 55.84 | 57.41 | 54.94 | 56.00 | 253,300 | +1.40(+2.56%) |
Jan 03, 2019 | 56.54 | 56.99 | 53.92 | 54.60 | 170,120 | -1.48(-2.64%) |
Jan 02, 2019 | 52.70 | 57.12 | 52.65 | 56.08 | 190,337 | +2.02(+3.74%) |
Dec 31, 2018 | 54.72 | 55.05 | 53.09 | 54.06 | 104,600 | -0.20(-0.37%) |
Dec 28, 2018 | 54.67 | 55.58 | 52.72 | 54.26 | 109,100 | -0.25(-0.46%) |
Dec 27, 2018 | 53.04 | 54.52 | 51.61 | 54.51 | 170,317 | +0.31(+0.57%) |
Dec 26, 2018 | 50.29 | 54.29 | 49.60 | 54.20 | 215,210 | +4.50(+9.05%) |
Dec 24, 2018 | 51.30 | 52.34 | 49.59 | 49.70 | 91,200 | -2.27(-4.37%) |
Dec 21, 2018 | 53.90 | 54.51 | 51.76 | 51.97 | 574,300 | -1.64(-3.06%) |
Dec 20, 2018 | 53.44 | 55.00 | 52.66 | 53.61 | 159,365 | -0.47(-0.87%) |
Dec 19, 2018 | 55.33 | 56.92 | 53.84 | 54.08 | 122,624 | -0.88(-1.60%) |
Dec 18, 2018 | 56.69 | 57.07 | 54.08 | 54.96 | 142,087 | -1.73(-3.05%) |
Dec 17, 2018 | 57.99 | 60.09 | 56.19 | 56.69 | 215,776 | -1.63(-2.79%) |
Dec 14, 2018 | 60.78 | 61.30 | 58.27 | 58.32 | 199,200 | -2.97(-4.85%) |
Dec 13, 2018 | 59.24 | 61.76 | 58.59 | 61.29 | 154,459 | +1.86(+3.13%) |
Dec 12, 2018 | 58.02 | 60.23 | 58.02 | 59.43 | 200,893 | +2.41(+4.23%) |
Dec 11, 2018 | 57.83 | 58.92 | 56.37 | 57.02 | 106,658 | +0.20(+0.35%) |
Dec 10, 2018 | 57.93 | 59.48 | 56.40 | 56.82 | 215,210 | -2.51(-4.23%) |
Dec 07, 2018 | 60.73 | 62.92 | 59.11 | 59.33 | 141,700 | +0.06(+0.10%) |
Dec 06, 2018 | 58.95 | 60.37 | 57.48 | 59.27 | 210,602 | -1.29(-2.13%) |
Dec 04, 2018 | 61.84 | 62.86 | 60.18 | 60.56 | 109,300 | -2.09(-3.34%) |
Dec 03, 2018 | 60.12 | 62.80 | 58.25 | 62.65 | 150,751 | +4.50(+7.74%) |
Nov 30, 2018 | 58.31 | 58.97 | 56.13 | 58.15 | 188,900 | -0.11(-0.19%) |
Nov 29, 2018 | 58.63 | 59.82 | 57.09 | 58.26 | 106,088 | -0.14(-0.24%) |
Nov 28, 2018 | 56.34 | 58.86 | 56.12 | 58.40 | 291,090 | +2.28(+4.06%) |
Nov 27, 2018 | 55.60 | 56.62 | 54.75 | 56.12 | 215,438 | +0.26(+0.47%) |
Nov 26, 2018 | 55.42 | 56.99 | 55.28 | 55.86 | 196,906 | +1.02(+1.86%) |
Nov 23, 2018 | 55.57 | 56.33 | 54.55 | 54.84 | 100,000 | -2.35(-4.11%) |
Nov 21, 2018 | 57.19 | 57.19 | 57.19 | 0 | +0.41(+0.72%) | |
Nov 20, 2018 | 58.50 | 59.97 | 56.66 | 56.78 | 363,404 | -3.22(-5.37%) |
Nov 19, 2018 | 61.99 | 62.17 | 58.84 | 60.00 | 265,439 | -2.21(-3.55%) |
Nov 16, 2018 | 61.58 | 63.01 | 60.38 | 62.21 | 239,700 | +0.53(+0.86%) |
Nov 15, 2018 | 61.62 | 63.02 | 61.07 | 61.68 | 175,700 | -0.70(-1.12%) |
Nov 14, 2018 | 61.78 | 63.78 | 61.78 | 62.38 | 167,285 | +1.44(+2.36%) |
Nov 13, 2018 | 65.06 | 65.89 | 60.90 | 60.94 | 294,199 | -3.33(-5.18%) |
Nov 12, 2018 | 65.49 | 66.83 | 64.13 | 64.27 | 298,662 | -0.48(-0.74%) |
Nov 09, 2018 | 62.24 | 65.01 | 60.16 | 64.75 | 341,500 | +0.85(+1.33%) |
Nov 08, 2018 | 67.16 | 67.73 | 62.97 | 63.90 | 590,061 | -3.55(-5.26%) |
Nov 07, 2018 | 67.29 | 68.21 | 65.59 | 67.45 | 327,443 | +1.65(+2.51%) |
Nov 06, 2018 | 71.99 | 72.13 | 65.29 | 65.80 | 324,081 | -6.42(-8.89%) |
Nov 05, 2018 | 66.68 | 72.30 | 66.68 | 72.22 | 540,886 | +6.01(+9.08%) |
Nov 02, 2018 | 67.56 | 68.45 | 65.83 | 66.21 | 397,500 | -0.82(-1.22%) |
Nov 01, 2018 | 68.74 | 69.94 | 66.07 | 67.03 | 637,758 | -1.75(-2.54%) |
Oct 31, 2018 | 67.83 | 70.68 | 67.73 | 68.78 | 676,291 | +2.33(+3.51%) |
Oct 30, 2018 | 65.31 | 66.88 | 61.48 | 66.45 | 1,061,052 | +0.50(+0.76%) |
Oct 29, 2018 | 71.32 | 73.29 | 65.00 | 65.95 | 1,144,457 | -1.44(-2.14%) |
Oct 26, 2018 | 65.79 | 68.06 | 64.50 | 67.39 | 170,700 | +0.43(+0.64%) |
Oct 25, 2018 | 67.01 | 70.24 | 66.83 | 66.96 | 144,045 | +0.93(+1.41%) |
Oct 24, 2018 | 73.54 | 73.62 | 66.01 | 66.03 | 227,683 | -7.01(-9.60%) |
Oct 23, 2018 | 74.25 | 74.97 | 71.66 | 73.04 | 123,659 | -2.16(-2.87%) |
Oct 22, 2018 | 76.02 | 76.52 | 74.49 | 75.20 | 84,472 | -0.64(-0.84%) |
Oct 19, 2018 | 76.27 | 77.16 | 75.21 | 75.84 | 83,700 | +0.30(+0.40%) |
Oct 18, 2018 | 73.82 | 76.13 | 72.68 | 75.54 | 147,479 | +1.19(+1.60%) |
Oct 17, 2018 | 76.55 | 76.55 | 72.46 | 74.35 | 136,915 | -2.67(-3.47%) |
Oct 16, 2018 | 75.17 | 77.47 | 74.03 | 77.02 | 74,265 | +2.60(+3.49%) |
Oct 15, 2018 | 74.69 | 75.84 | 73.90 | 74.42 | 70,551 | -0.19(-0.25%) |
Oct 12, 2018 | 75.20 | 75.67 | 72.45 | 74.61 | 130,600 | +0.90(+1.22%) |
Oct 11, 2018 | 76.79 | 78.03 | 73.71 | 73.71 | 221,511 | -3.54(-4.58%) |
Oct 10, 2018 | 85.17 | 85.28 | 77.00 | 77.25 | 200,259 | -8.32(-9.72%) |
Oct 09, 2018 | 85.12 | 88.21 | 83.64 | 85.57 | 304,053 | +0.33(+0.39%) |
Oct 08, 2018 | 82.48 | 85.74 | 81.50 | 85.24 | 136,357 | +2.37(+2.86%) |
Oct 05, 2018 | 82.44 | 83.59 | 82.02 | 82.87 | 190,700 | +0.42(+0.51%) |
Oct 04, 2018 | 84.10 | 84.90 | 82.33 | 82.45 | 151,043 | -2.37(-2.79%) |
Oct 03, 2018 | 81.81 | 84.94 | 81.65 | 84.82 | 221,877 | +3.36(+4.12%) |
Oct 02, 2018 | 80.59 | 82.59 | 79.75 | 81.46 | 165,436 | +0.86(+1.07%) |
Oct 01, 2018 | 80.94 | 81.84 | 79.41 | 80.60 | 114,310 | +0.06(+0.07%) |
Sep 28, 2018 | 78.70 | 82.35 | 78.56 | 80.54 | 219,000 | +1.41(+1.78%) |
Sep 27, 2018 | 78.05 | 79.65 | 76.95 | 79.13 | 149,628 | +1.59(+2.05%) |
Sep 26, 2018 | 75.89 | 78.01 | 74.61 | 77.54 | 144,899 | +1.56(+2.05%) |
Sep 25, 2018 | 78.96 | 79.75 | 75.83 | 75.98 | 277,952 | -2.18(-2.79%) |
Sep 24, 2018 | 76.89 | 79.63 | 75.61 | 78.16 | 185,629 | +1.16(+1.51%) |
Sep 21, 2018 | 78.16 | 79.85 | 77.00 | 77.00 | 670,500 | -0.80(-1.03%) |
Sep 20, 2018 | 78.39 | 79.15 | 76.81 | 77.80 | 193,324 | -0.07(-0.09%) |
Sep 19, 2018 | 78.75 | 79.82 | 76.39 | 77.87 | 233,107 | -1.02(-1.29%) |
Sep 18, 2018 | 75.71 | 79.19 | 75.71 | 78.89 | 158,006 | +3.53(+4.68%) |
Sep 17, 2018 | 74.70 | 76.20 | 74.31 | 75.36 | 160,577 | +0.68(+0.91%) |
Sep 14, 2018 | 75.00 | 75.80 | 73.99 | 74.68 | 178,100 | -0.23(-0.31%) |
Sep 13, 2018 | 75.12 | 76.47 | 71.67 | 74.91 | 309,703 | +0.02(+0.03%) |
Sep 12, 2018 | 75.94 | 77.06 | 73.50 | 74.89 | 165,003 | -0.94(-1.24%) |
Sep 11, 2018 | 73.18 | 77.02 | 72.76 | 75.83 | 134,701 | +2.39(+3.25%) |
Sep 10, 2018 | 74.55 | 75.93 | 72.66 | 73.44 | 140,287 | -0.96(-1.29%) |
Sep 07, 2018 | 77.48 | 78.26 | 74.05 | 74.40 | 202,400 | -3.83(-4.90%) |
Sep 06, 2018 | 79.81 | 80.78 | 77.42 | 78.23 | 201,922 | -1.44(-1.81%) |
Sep 05, 2018 | 81.94 | 81.94 | 77.82 | 79.67 | 225,684 | -2.81(-3.41%) |
Sep 04, 2018 | 89.20 | 89.62 | 81.43 | 82.48 | 327,586 | -6.46(-7.26%) |
Aug 31, 2018 | 88.94 | 88.94 | 88.94 | 0 | +2.65(+3.07%) | |
Aug 30, 2018 | 85.71 | 86.95 | 83.41 | 86.29 | 125,631 | +0.46(+0.54%) |
Aug 29, 2018 | 83.00 | 86.34 | 82.84 | 85.83 | 160,507 | +3.56(+4.33%) |
Aug 28, 2018 | 83.61 | 84.29 | 81.50 | 82.27 | 85,821 | -1.18(-1.41%) |
Aug 27, 2018 | 83.70 | 86.28 | 83.05 | 83.45 | 78,374 | +0.02(+0.02%) |
Aug 24, 2018 | 82.64 | 84.75 | 81.72 | 83.43 | 200,500 | +1.18(+1.43%) |
Aug 23, 2018 | 81.75 | 82.85 | 80.54 | 82.25 | 95,655 | +0.11(+0.13%) |
Aug 22, 2018 | 81.75 | 83.19 | 81.40 | 82.14 | 127,154 | +0.81(+1.00%) |
Aug 21, 2018 | 80.70 | 83.09 | 80.46 | 81.33 | 126,070 | +0.89(+1.11%) |
Aug 20, 2018 | 78.14 | 80.87 | 77.53 | 80.44 | 124,604 | +2.13(+2.72%) |
Aug 17, 2018 | 77.71 | 79.86 | 77.09 | 78.31 | 92,100 | +0.66(+0.85%) |
Aug 16, 2018 | 75.17 | 78.69 | 75.02 | 77.65 | 126,125 | +2.55(+3.40%) |
Aug 15, 2018 | 79.72 | 79.72 | 74.93 | 75.10 | 206,344 | -5.27(-6.56%) |
Aug 14, 2018 | 79.59 | 80.78 | 77.74 | 80.37 | 187,789 | +1.77(+2.25%) |
Aug 13, 2018 | 79.36 | 82.27 | 78.17 | 78.60 | 131,328 | -0.84(-1.06%) |
Aug 10, 2018 | 77.83 | 80.28 | 77.51 | 79.44 | 259,300 | +0.88(+1.12%) |
Aug 09, 2018 | 81.32 | 81.32 | 77.21 | 78.56 | 296,180 | -2.31(-2.86%) |
Aug 08, 2018 | 79.00 | 82.47 | 76.50 | 80.87 | 317,146 | -0.16(-0.20%) |
Aug 07, 2018 | 85.92 | 85.92 | 80.40 | 81.03 | 208,219 | -4.46(-5.22%) |
Aug 06, 2018 | 85.08 | 87.01 | 84.65 | 85.49 | 75,246 | +0.68(+0.80%) |
Aug 03, 2018 | 84.86 | 86.98 | 83.53 | 84.81 | 102,000 | +0.01(+0.01%) |
Aug 02, 2018 | 83.85 | 85.20 | 83.01 | 84.80 | 66,564 | +0.45(+0.53%) |
Aug 01, 2018 | 84.38 | 87.12 | 82.80 | 84.35 | 123,802 | -0.17(-0.20%) |
Jul 31, 2018 | 83.26 | 84.99 | 82.11 | 84.52 | 133,781 | +1.43(+1.72%) |
Jul 30, 2018 | 81.25 | 84.08 | 81.25 | 83.09 | 98,829 | +2.07(+2.55%) |
Jul 27, 2018 | 81.00 | 81.23 | 78.38 | 81.02 | 159,300 | -0.06(-0.07%) |
Jul 26, 2018 | 87.79 | 88.02 | 80.83 | 81.08 | 318,435 | -7.09(-8.04%) |
Jul 25, 2018 | 87.90 | 88.88 | 87.13 | 88.17 | 335,465 | +0.27(+0.31%) |
Jul 24, 2018 | 86.20 | 89.85 | 86.01 | 87.90 | 411,348 | +3.06(+3.61%) |
Jul 23, 2018 | 85.01 | 86.68 | 83.86 | 84.84 | 297,983 | -0.51(-0.60%) |
Jul 20, 2018 | 86.64 | 87.88 | 83.85 | 85.35 | 119,917 | -1.14(-1.32%) |
Jul 19, 2018 | 85.74 | 87.00 | 85.35 | 86.49 | 167,507 | +0.94(+1.10%) |
Jul 18, 2018 | 84.24 | 85.86 | 82.80 | 85.55 | 359,369 | +1.23(+1.46%) |
Jul 17, 2018 | 83.99 | 85.34 | 83.39 | 84.32 | 129,322 | +0.06(+0.07%) |
Jul 16, 2018 | 85.41 | 85.74 | 81.49 | 84.26 | 265,935 | -1.75(-2.03%) |
Jul 13, 2018 | 85.93 | 86.01 | 171,278 | -1.60(-1.83%) | ||
Jul 12, 2018 | 89.62 | 89.62 | 86.28 | 87.61 | 258,467 | -1.89(-2.11%) |
Jul 11, 2018 | 90.75 | 92.95 | 88.79 | 89.50 | 275,773 | -1.92(-2.10%) |
Jul 10, 2018 | 94.09 | 96.13 | 91.32 | 91.42 | 307,424 | -2.20(-2.35%) |
Jul 09, 2018 | 91.21 | 94.00 | 90.98 | 93.62 | 310,704 | +3.38(+3.75%) |
Jul 06, 2018 | 89.92 | 91.16 | 87.54 | 90.24 | 270,130 | +1.23(+1.38%) |
Jul 05, 2018 | 86.45 | 89.61 | 86.08 | 89.01 | 303,773 | +2.98(+3.46%) |
Jul 03, 2018 | 86.03 | 86.03 | 86.03 | 0 | +0.39(+0.46%) | |
Jul 02, 2018 | 85.22 | 85.80 | 82.96 | 85.64 | 418,516 | +0.75(+0.88%) |
Jun 29, 2018 | 84.99 | 86.72 | 83.94 | 84.89 | 296,828 | +0.25(+0.30%) |
Jun 28, 2018 | 84.53 | 85.75 | 83.50 | 84.64 | 246,292 | +0.18(+0.21%) |
Jun 27, 2018 | 85.20 | 86.31 | 83.31 | 84.46 | 266,949 | -0.09(-0.11%) |
Jun 26, 2018 | 84.13 | 85.65 | 83.03 | 84.55 | 603,413 | +0.68(+0.81%) |
Jun 25, 2018 | 83.53 | 85.96 | 82.56 | 83.87 | 617,236 | +0.66(+0.79%) |
Jun 22, 2018 | 83.11 | 85.12 | 82.32 | 83.21 | 1,109,057 | +3.70(+4.65%) |
Jun 21, 2018 | 81.06 | 81.32 | 78.24 | 79.51 | 3,117,194 | -1.53(-1.89%) |
Jun 20, 2018 | 81.66 | 82.77 | 80.59 | 81.04 | 628,794 | +0.04(+0.05%) |
Jun 19, 2018 | 81.83 | 82.82 | 80.94 | 81.00 | 687,139 | -1.11(-1.35%) |
Jun 18, 2018 | 82.00 | 84.63 | 81.51 | 82.11 | 1,167,506 | +5.03(+6.53%) |
Jun 15, 2018 | 79.11 | 76.53 | 77.08 | 294,319 | -1.92(-2.43%) | |
Jun 14, 2018 | 79.16 | 79.95 | 78.02 | 79.00 | 159,564 | -0.29(-0.37%) |
Jun 13, 2018 | 77.54 | 79.76 | 77.17 | 79.29 | 455,316 | +1.53(+1.97%) |
Jun 12, 2018 | 81.60 | 81.60 | 77.06 | 77.76 | 266,702 | -0.06(-0.08%) |
Jun 11, 2018 | 77.53 | 78.80 | 77.53 | 77.82 | 206,698 | +0.31(+0.40%) |
Jun 08, 2018 | 76.61 | 78.55 | 75.47 | 77.51 | 246,167 | +2.33(+3.10%) |
Jun 07, 2018 | 72.01 | 75.54 | 71.92 | 75.18 | 235,505 | +3.35(+4.66%) |
Jun 06, 2018 | 74.02 | 74.02 | 70.49 | 71.83 | 287,064 | -2.18(-2.95%) |
Jun 05, 2018 | 71.68 | 75.75 | 70.52 | 74.01 | 513,586 | +2.11(+2.93%) |
Jun 04, 2018 | 71.26 | 72.56 | 71.26 | 71.90 | 555,941 | +0.90(+1.27%) |
Jun 01, 2018 | 69.26 | 71.78 | 68.64 | 71.00 | 416,390 | +2.04(+2.96%) |
May 31, 2018 | 66.47 | 69.05 | 66.47 | 68.96 | 241,780 | +2.03(+3.03%) |
May 30, 2018 | 64.01 | 66.96 | 64.01 | 66.93 | 120,696 | +3.79(+6.00%) |
May 29, 2018 | 61.60 | 64.55 | 61.58 | 63.14 | 120,437 | +1.15(+1.86%) |
May 25, 2018 | 61.99 | 61.99 | 61.99 | 0 | -2.00(-3.13%) | |
May 24, 2018 | 64.83 | 64.83 | 63.13 | 63.99 | 325,144 | -1.35(-2.07%) |
May 23, 2018 | 64.88 | 66.91 | 63.47 | 65.34 | 377,348 | +0.26(+0.40%) |
May 22, 2018 | 66.88 | 68.26 | 64.63 | 65.08 | 273,097 | -0.80(-1.21%) |
May 21, 2018 | 67.39 | 68.33 | 65.50 | 65.88 | 243,293 | -1.24(-1.85%) |
May 18, 2018 | 67.77 | 69.53 | 66.79 | 67.12 | 462,644 | -0.47(-0.70%) |
May 17, 2018 | 63.69 | 67.99 | 63.09 | 67.59 | 237,716 | +4.16(+6.56%) |
May 16, 2018 | 61.29 | 65.08 | 61.29 | 63.43 | 256,462 | +2.29(+3.75%) |
May 15, 2018 | 61.46 | 61.46 | 60.03 | 61.14 | 452,392 | -0.41(-0.67%) |
May 14, 2018 | 63.53 | 64.13 | 61.38 | 61.55 | 301,128 | -1.53(-2.43%) |
May 11, 2018 | 61.78 | 63.81 | 60.01 | 63.08 | 260,340 | +1.03(+1.66%) |
May 10, 2018 | 62.00 | 64.19 | 61.06 | 62.05 | 438,518 | +0.50(+0.81%) |
May 09, 2018 | 51.00 | 62.75 | 51.00 | 61.55 | 725,356 | +13.70(+28.63%) |
May 08, 2018 | 46.91 | 48.09 | 45.54 | 47.85 | 237,970 | +0.86(+1.83%) |
May 07, 2018 | 47.33 | 48.73 | 46.95 | 46.99 | 109,697 | -0.20(-0.42%) |
May 04, 2018 | 46.05 | 47.30 | 46.05 | 47.19 | 59,429 | +0.96(+2.08%) |
May 03, 2018 | 46.96 | 47.46 | 45.91 | 46.23 | 86,725 | -0.75(-1.60%) |
May 02, 2018 | 46.84 | 47.96 | 46.84 | 46.98 | 160,411 | +0.48(+1.03%) |