Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 103.28 | 104.70 | 102.20 | 104.03 | 1,472,367 | +0.63(+0.61%) |
Apr 29, 2019 | 103.80 | 104.80 | 102.96 | 103.40 | 1,467,903 | +0.41(+0.40%) |
Apr 26, 2019 | 101.19 | 103.70 | 100.50 | 102.99 | 1,540,800 | +1.34(+1.32%) |
Apr 25, 2019 | 102.40 | 104.98 | 101.26 | 101.65 | 2,330,183 | -0.08(-0.08%) |
Apr 24, 2019 | 101.69 | 103.29 | 100.09 | 101.73 | 2,880,733 | +0.68(+0.67%) |
Apr 23, 2019 | 96.05 | 101.06 | 95.88 | 101.05 | 3,477,075 | +5.54(+5.80%) |
Apr 22, 2019 | 91.57 | 95.58 | 91.04 | 95.51 | 1,725,741 | +3.57(+3.88%) |
Apr 18, 2019 | 91.01 | 92.03 | 88.50 | 91.94 | 1,894,300 | -0.26(-0.28%) |
Apr 17, 2019 | 94.76 | 94.90 | 90.51 | 92.20 | 2,114,826 | -2.02(-2.14%) |
Apr 16, 2019 | 96.10 | 97.06 | 93.70 | 94.22 | 1,297,928 | -1.47(-1.54%) |
Apr 15, 2019 | 95.07 | 97.24 | 94.49 | 95.69 | 1,687,702 | +0.45(+0.47%) |
Apr 12, 2019 | 95.32 | 96.00 | 93.31 | 95.24 | 1,821,100 | +0.22(+0.23%) |
Apr 11, 2019 | 93.35 | 95.19 | 92.35 | 95.02 | 2,252,187 | +2.26(+2.44%) |
Apr 10, 2019 | 91.80 | 94.30 | 91.50 | 92.76 | 2,826,971 | +0.11(+0.12%) |
Apr 09, 2019 | 87.38 | 93.50 | 87.16 | 92.65 | 4,291,259 | +5.01(+5.72%) |
Apr 08, 2019 | 86.45 | 88.19 | 84.40 | 87.64 | 1,447,812 | +0.81(+0.93%) |
Apr 05, 2019 | 86.22 | 87.69 | 85.70 | 86.83 | 1,785,100 | +1.44(+1.69%) |
Apr 04, 2019 | 89.27 | 90.00 | 82.03 | 85.39 | 4,525,467 | -3.96(-4.43%) |
Apr 03, 2019 | 86.00 | 90.67 | 85.55 | 89.35 | 3,770,681 | +3.56(+4.15%) |
Apr 02, 2019 | 84.00 | 85.91 | 82.66 | 85.79 | 1,289,865 | +1.56(+1.85%) |
Apr 01, 2019 | 83.62 | 85.22 | 82.13 | 84.23 | 1,772,209 | +1.50(+1.81%) |
Mar 29, 2019 | 82.28 | 83.78 | 81.41 | 82.73 | 1,292,300 | +1.42(+1.75%) |
Mar 28, 2019 | 81.00 | 82.60 | 80.01 | 81.31 | 1,160,531 | +0.55(+0.68%) |
Mar 27, 2019 | 83.75 | 83.85 | 79.55 | 80.76 | 1,778,787 | -2.74(-3.28%) |
Mar 26, 2019 | 82.57 | 84.62 | 82.18 | 83.50 | 1,402,595 | +1.34(+1.63%) |
Mar 25, 2019 | 80.90 | 82.87 | 79.10 | 82.16 | 1,964,108 | +1.11(+1.37%) |
Mar 22, 2019 | 84.62 | 84.75 | 80.74 | 81.05 | 1,652,900 | -4.42(-5.17%) |
Mar 21, 2019 | 81.68 | 85.52 | 81.68 | 85.47 | 1,679,046 | +3.70(+4.52%) |
Mar 20, 2019 | 80.93 | 82.30 | 80.03 | 81.77 | 1,249,040 | +0.58(+0.71%) |
Mar 19, 2019 | 83.55 | 83.55 | 80.19 | 81.19 | 2,489,117 | -1.68(-2.03%) |
Mar 18, 2019 | 83.15 | 84.14 | 80.81 | 82.87 | 3,167,632 | +3.66(+4.62%) |
Mar 15, 2019 | 82.46 | 82.78 | 78.86 | 79.21 | 2,906,200 | -3.67(-4.43%) |
Mar 14, 2019 | 81.99 | 83.33 | 80.10 | 82.88 | 1,772,491 | +2.41(+2.99%) |
Mar 13, 2019 | 81.00 | 82.98 | 79.55 | 80.47 | 1,850,924 | -0.16(-0.20%) |
Mar 12, 2019 | 80.74 | 81.30 | 78.71 | 80.63 | 1,759,721 | -0.30(-0.37%) |
Mar 11, 2019 | 78.75 | 81.97 | 78.45 | 80.93 | 2,496,994 | +2.50(+3.19%) |
Mar 08, 2019 | 74.79 | 79.12 | 70.44 | 78.43 | 9,463,400 | -2.78(-3.42%) |
Mar 07, 2019 | 79.98 | 83.11 | 78.88 | 81.21 | 3,445,202 | +1.23(+1.54%) |
Mar 06, 2019 | 80.00 | 81.02 | 78.76 | 79.98 | 1,885,287 | -0.13(-0.16%) |
Mar 05, 2019 | 79.96 | 80.36 | 76.37 | 80.11 | 2,136,959 | +0.55(+0.69%) |
Mar 04, 2019 | 86.50 | 87.32 | 76.01 | 79.56 | 6,478,899 | -6.87(-7.95%) |
Mar 01, 2019 | 86.65 | 86.96 | 84.68 | 86.43 | 1,689,500 | +1.55(+1.83%) |
Feb 28, 2019 | 85.15 | 86.62 | 84.26 | 84.88 | 1,484,718 | -0.37(-0.43%) |
Feb 27, 2019 | 83.79 | 85.44 | 83.42 | 85.25 | 850,602 | +1.50(+1.79%) |
Feb 26, 2019 | 84.02 | 85.34 | 83.10 | 83.75 | 1,178,975 | -0.48(-0.57%) |
Feb 25, 2019 | 85.02 | 86.32 | 83.79 | 84.23 | 1,509,739 | +0.06(+0.07%) |
Feb 22, 2019 | 82.70 | 84.40 | 81.76 | 84.17 | 1,278,200 | +2.10(+2.56%) |
Feb 21, 2019 | 83.99 | 84.25 | 81.37 | 82.07 | 1,716,055 | -1.92(-2.29%) |
Feb 20, 2019 | 85.20 | 87.72 | 83.85 | 83.99 | 1,379,847 | -1.09(-1.28%) |
Feb 19, 2019 | 84.77 | 85.16 | 84.22 | 85.08 | 1,040,821 | +0.32(+0.38%) |
Feb 15, 2019 | 85.71 | 85.99 | 84.02 | 84.76 | 994,200 | -0.44(-0.52%) |
Feb 14, 2019 | 83.00 | 85.90 | 82.98 | 85.20 | 1,541,925 | +1.60(+1.91%) |
Feb 13, 2019 | 85.00 | 85.25 | 82.75 | 83.60 | 877,806 | -1.02(-1.21%) |
Feb 12, 2019 | 83.72 | 84.85 | 83.05 | 84.62 | 986,367 | +1.69(+2.04%) |
Feb 11, 2019 | 84.00 | 84.73 | 81.90 | 82.93 | 1,167,585 | -0.24(-0.29%) |
Feb 08, 2019 | 79.59 | 83.88 | 79.50 | 83.17 | 991,500 | +2.50(+3.10%) |
Feb 07, 2019 | 80.61 | 80.76 | 78.76 | 80.67 | 1,222,156 | -0.79(-0.97%) |
Feb 06, 2019 | 82.00 | 83.25 | 79.56 | 81.46 | 1,034,504 | -0.65(-0.79%) |
Feb 05, 2019 | 81.25 | 82.53 | 80.28 | 82.11 | 1,431,637 | +0.73(+0.90%) |
Feb 04, 2019 | 81.63 | 83.00 | 80.20 | 81.38 | 1,427,609 | -2.18(-2.61%) |
Feb 01, 2019 | 82.21 | 83.58 | 81.15 | 83.56 | 1,009,100 | +1.13(+1.37%) |
Jan 31, 2019 | 79.50 | 82.50 | 79.15 | 82.43 | 1,716,940 | +3.52(+4.46%) |
Jan 30, 2019 | 78.78 | 79.67 | 76.88 | 78.91 | 993,908 | +1.80(+2.33%) |
Jan 29, 2019 | 79.36 | 79.50 | 76.85 | 77.11 | 1,199,597 | -1.88(-2.38%) |
Jan 28, 2019 | 79.00 | 79.79 | 77.27 | 78.99 | 1,394,160 | -0.63(-0.79%) |
Jan 25, 2019 | 80.53 | 80.65 | 78.37 | 79.62 | 2,312,300 | +0.29(+0.37%) |
Jan 24, 2019 | 78.61 | 80.64 | 78.27 | 79.33 | 2,129,558 | +1.06(+1.35%) |
Jan 23, 2019 | 78.00 | 80.43 | 77.76 | 78.27 | 2,695,129 | +1.05(+1.36%) |
Jan 22, 2019 | 76.82 | 77.87 | 75.02 | 77.22 | 2,235,721 | -0.68(-0.87%) |
Jan 18, 2019 | 77.29 | 79.50 | 76.79 | 77.90 | 2,515,700 | +1.50(+1.96%) |
Jan 17, 2019 | 72.56 | 77.91 | 72.00 | 76.40 | 3,467,806 | +3.54(+4.86%) |
Jan 16, 2019 | 73.45 | 73.98 | 71.25 | 72.86 | 2,078,145 | +0.42(+0.58%) |
Jan 15, 2019 | 70.48 | 72.96 | 70.45 | 72.44 | 2,680,121 | +1.96(+2.78%) |
Jan 14, 2019 | 67.23 | 70.79 | 66.15 | 70.48 | 2,893,036 | +2.07(+3.03%) |
Jan 11, 2019 | 68.87 | 72.07 | 68.15 | 68.41 | 2,896,700 | -0.43(-0.62%) |
Jan 10, 2019 | 68.00 | 69.22 | 66.82 | 68.84 | 1,726,757 | +0.06(+0.09%) |
Jan 09, 2019 | 68.86 | 69.45 | 67.50 | 68.78 | 1,622,737 | -0.12(-0.17%) |
Jan 08, 2019 | 67.15 | 69.00 | 64.51 | 68.90 | 2,350,703 | +2.63(+3.97%) |
Jan 07, 2019 | 64.00 | 68.03 | 63.76 | 66.27 | 2,134,139 | +3.12(+4.94%) |
Jan 04, 2019 | 61.21 | 64.64 | 60.65 | 63.15 | 1,933,900 | +3.59(+6.03%) |
Jan 03, 2019 | 61.80 | 63.11 | 59.28 | 59.56 | 1,859,117 | -3.70(-5.85%) |
Jan 02, 2019 | 61.10 | 64.70 | 60.47 | 63.26 | 1,657,008 | -0.54(-0.85%) |
Dec 31, 2018 | 62.66 | 65.33 | 62.40 | 63.80 | 2,459,600 | +2.19(+3.55%) |
Dec 28, 2018 | 62.75 | 62.99 | 59.25 | 61.61 | 1,857,800 | +0.20(+0.33%) |
Dec 27, 2018 | 58.44 | 61.79 | 57.21 | 61.41 | 1,481,884 | +1.59(+2.66%) |
Dec 26, 2018 | 54.25 | 59.84 | 54.24 | 59.82 | 2,229,348 | +6.07(+11.29%) |
Dec 24, 2018 | 52.29 | 55.85 | 52.05 | 53.75 | 1,334,400 | -0.84(-1.54%) |
Dec 21, 2018 | 59.17 | 59.33 | 53.91 | 54.59 | 2,904,000 | -4.18(-7.11%) |
Dec 20, 2018 | 61.75 | 63.72 | 55.31 | 58.77 | 3,490,213 | -3.90(-6.22%) |
Dec 19, 2018 | 63.14 | 66.21 | 62.00 | 62.67 | 2,895,158 | -0.09(-0.14%) |
Dec 18, 2018 | 61.72 | 63.39 | 60.71 | 62.76 | 1,757,540 | +2.31(+3.82%) |
Dec 17, 2018 | 65.33 | 65.50 | 60.11 | 60.45 | 2,937,952 | -6.36(-9.52%) |
Dec 14, 2018 | 66.29 | 68.58 | 64.59 | 66.81 | 2,486,400 | -0.46(-0.68%) |
Dec 13, 2018 | 66.01 | 67.92 | 66.00 | 67.27 | 1,799,342 | +0.24(+0.36%) |
Dec 12, 2018 | 65.82 | 68.11 | 64.76 | 67.03 | 2,505,260 | +2.49(+3.86%) |
Dec 11, 2018 | 66.53 | 66.80 | 63.17 | 64.54 | 1,821,482 | -0.01(-0.02%) |
Dec 10, 2018 | 62.05 | 65.16 | 61.61 | 64.55 | 2,832,132 | +2.17(+3.48%) |
Dec 07, 2018 | 66.14 | 67.97 | 60.93 | 62.38 | 3,032,300 | -4.57(-6.83%) |
Dec 06, 2018 | 60.10 | 69.85 | 57.65 | 66.95 | 7,893,497 | +6.30(+10.39%) |
Dec 04, 2018 | 63.87 | 65.10 | 60.56 | 60.65 | 2,264,300 | -4.22(-6.51%) |
Dec 03, 2018 | 65.20 | 66.25 | 62.55 | 64.87 | 2,752,444 | +1.22(+1.92%) |
Nov 30, 2018 | 61.76 | 64.00 | 60.75 | 63.65 | 2,567,700 | +2.28(+3.72%) |
Nov 29, 2018 | 58.00 | 62.16 | 57.30 | 61.37 | 2,265,542 | +3.23(+5.56%) |
Nov 28, 2018 | 56.90 | 58.44 | 55.12 | 58.14 | 1,920,619 | +4.66(+8.71%) |
Nov 27, 2018 | 54.53 | 55.00 | 53.16 | 53.48 | 1,245,335 | -1.55(-2.82%) |
Nov 26, 2018 | 52.72 | 55.64 | 52.61 | 55.03 | 1,693,671 | +2.98(+5.73%) |
Nov 23, 2018 | 50.20 | 52.74 | 50.00 | 52.05 | 822,600 | +0.36(+0.70%) |
Nov 21, 2018 | 51.69 | 51.69 | 51.69 | 0 | +3.87(+8.09%) | |
Nov 20, 2018 | 43.95 | 49.42 | 41.88 | 47.82 | 4,426,653 | -0.85(-1.75%) |
Nov 19, 2018 | 57.11 | 57.52 | 48.61 | 48.67 | 3,853,384 | -9.04(-15.66%) |
Nov 16, 2018 | 57.65 | 59.27 | 56.49 | 57.71 | 1,745,200 | -0.31(-0.53%) |
Nov 15, 2018 | 54.58 | 58.47 | 54.51 | 58.02 | 1,874,981 | +3.16(+5.76%) |
Nov 14, 2018 | 55.87 | 56.35 | 54.09 | 54.86 | 1,468,168 | -0.14(-0.25%) |
Nov 13, 2018 | 55.16 | 57.19 | 54.57 | 55.00 | 1,522,068 | +0.38(+0.70%) |
Nov 12, 2018 | 58.89 | 58.94 | 53.34 | 54.62 | 2,639,921 | -4.66(-7.86%) |
Nov 09, 2018 | 60.31 | 60.48 | 57.57 | 59.28 | 1,657,300 | -2.21(-3.59%) |
Nov 08, 2018 | 62.20 | 63.66 | 60.61 | 61.49 | 1,899,252 | -1.11(-1.77%) |
Nov 07, 2018 | 57.35 | 63.48 | 57.28 | 62.60 | 2,272,456 | +6.50(+11.59%) |
Nov 06, 2018 | 56.76 | 57.95 | 55.59 | 56.10 | 966,827 | -0.43(-0.76%) |
Nov 05, 2018 | 57.90 | 57.90 | 54.71 | 56.53 | 1,481,194 | -1.24(-2.15%) |
Nov 02, 2018 | 60.00 | 60.96 | 57.27 | 57.77 | 1,621,900 | -2.16(-3.60%) |
Nov 01, 2018 | 59.24 | 59.94 | 56.90 | 59.93 | 1,543,607 | +1.57(+2.69%) |
Oct 31, 2018 | 54.99 | 58.45 | 54.50 | 58.36 | 2,260,681 | +4.83(+9.02%) |
Oct 30, 2018 | 52.48 | 53.73 | 51.08 | 53.53 | 1,694,928 | +1.05(+2.00%) |
Oct 29, 2018 | 54.00 | 54.97 | 51.30 | 52.48 | 1,767,783 | +0.54(+1.04%) |
Oct 26, 2018 | 51.01 | 53.78 | 50.80 | 51.94 | 2,238,400 | -3.00(-5.46%) |
Oct 25, 2018 | 53.50 | 55.71 | 53.01 | 54.94 | 1,331,092 | +2.16(+4.09%) |
Oct 24, 2018 | 56.81 | 57.63 | 52.67 | 52.78 | 1,587,099 | -4.49(-7.84%) |
Oct 23, 2018 | 54.93 | 57.45 | 53.55 | 57.27 | 2,208,457 | -0.15(-0.26%) |
Oct 22, 2018 | 56.52 | 57.81 | 55.29 | 57.42 | 1,098,275 | +1.66(+2.98%) |
Oct 19, 2018 | 60.20 | 60.50 | 55.56 | 55.76 | 1,560,700 | -3.63(-6.11%) |
Oct 18, 2018 | 61.80 | 62.35 | 57.77 | 59.39 | 1,977,056 | -2.87(-4.61%) |
Oct 17, 2018 | 62.24 | 62.92 | 60.80 | 62.26 | 1,983,208 | +0.35(+0.57%) |
Oct 16, 2018 | 59.00 | 62.18 | 58.35 | 61.91 | 2,105,805 | +3.69(+6.34%) |
Oct 15, 2018 | 57.59 | 58.58 | 56.82 | 58.22 | 1,917,649 | +0.63(+1.09%) |
Oct 12, 2018 | 57.71 | 58.80 | 55.86 | 57.59 | 2,689,300 | +2.95(+5.40%) |
Oct 11, 2018 | 54.82 | 56.80 | 53.79 | 54.64 | 2,676,621 | -0.78(-1.41%) |
Oct 10, 2018 | 59.51 | 59.86 | 55.35 | 55.42 | 4,592,324 | -4.27(-7.15%) |
Oct 09, 2018 | 60.47 | 62.50 | 59.06 | 59.69 | 3,354,569 | -1.62(-2.64%) |
Oct 08, 2018 | 64.31 | 64.56 | 59.67 | 61.31 | 2,599,995 | -3.80(-5.84%) |
Oct 05, 2018 | 64.64 | 66.56 | 63.80 | 65.11 | 1,989,200 | +0.03(+0.05%) |
Oct 04, 2018 | 68.02 | 68.43 | 64.68 | 65.08 | 1,742,721 | -3.19(-4.67%) |
Oct 03, 2018 | 68.00 | 68.90 | 66.80 | 68.27 | 1,736,540 | +0.17(+0.25%) |
Oct 02, 2018 | 71.57 | 71.90 | 67.66 | 68.10 | 2,445,810 | -3.72(-5.18%) |
Oct 01, 2018 | 71.06 | 72.97 | 70.83 | 71.82 | 2,660,922 | +1.46(+2.08%) |
Sep 28, 2018 | 70.28 | 71.54 | 70.07 | 70.36 | 1,303,800 | -0.05(-0.07%) |
Sep 27, 2018 | 70.10 | 71.35 | 69.36 | 70.41 | 1,553,678 | +0.82(+1.18%) |
Sep 26, 2018 | 69.83 | 70.18 | 68.60 | 69.59 | 1,480,509 | +0.17(+0.24%) |
Sep 25, 2018 | 68.37 | 70.67 | 68.30 | 69.42 | 1,396,004 | +0.90(+1.31%) |
Sep 24, 2018 | 67.73 | 70.08 | 65.20 | 68.52 | 1,716,499 | +0.02(+0.03%) |
Sep 21, 2018 | 71.30 | 71.60 | 68.30 | 68.50 | 2,371,600 | -2.50(-3.52%) |
Sep 20, 2018 | 69.35 | 71.55 | 69.20 | 71.00 | 1,697,947 | +1.16(+1.66%) |
Sep 19, 2018 | 70.21 | 70.26 | 68.37 | 69.84 | 1,870,190 | -0.03(-0.04%) |
Sep 18, 2018 | 69.26 | 70.66 | 67.74 | 69.87 | 2,495,982 | +0.36(+0.52%) |
Sep 17, 2018 | 71.71 | 72.34 | 69.02 | 69.51 | 2,274,368 | -2.62(-3.63%) |
Sep 14, 2018 | 73.50 | 73.50 | 70.39 | 72.13 | 2,417,400 | -0.36(-0.50%) |
Sep 13, 2018 | 74.81 | 74.88 | 71.35 | 72.49 | 1,919,843 | -1.68(-2.27%) |
Sep 12, 2018 | 73.87 | 74.32 | 70.53 | 74.17 | 1,901,343 | +1.27(+1.74%) |
Sep 11, 2018 | 71.02 | 75.49 | 70.07 | 72.90 | 3,417,936 | +0.82(+1.14%) |
Sep 10, 2018 | 71.65 | 72.98 | 69.43 | 72.08 | 3,717,188 | +0.16(+0.22%) |
Sep 07, 2018 | 69.25 | 75.00 | 66.09 | 71.92 | 10,916,800 | +11.72(+19.47%) |
Sep 06, 2018 | 60.20 | 60.60 | 58.26 | 60.20 | 3,149,714 | +0.32(+0.53%) |
Sep 05, 2018 | 63.71 | 63.71 | 57.72 | 59.88 | 2,533,037 | -3.24(-5.13%) |
Sep 04, 2018 | 61.98 | 63.25 | 61.06 | 63.12 | 1,445,274 | +1.29(+2.09%) |
Aug 31, 2018 | 61.83 | 61.83 | 61.83 | 0 | +0.14(+0.23%) | |
Aug 30, 2018 | 61.94 | 62.19 | 60.77 | 61.69 | 738,684 | -0.25(-0.40%) |
Aug 29, 2018 | 60.50 | 62.23 | 60.50 | 61.94 | 1,105,760 | +1.47(+2.43%) |
Aug 28, 2018 | 59.75 | 60.70 | 59.28 | 60.47 | 1,174,018 | +0.96(+1.61%) |
Aug 27, 2018 | 60.00 | 60.23 | 58.87 | 59.51 | 1,249,018 | -0.44(-0.73%) |
Aug 24, 2018 | 58.63 | 60.00 | 58.63 | 59.95 | 989,900 | +1.44(+2.46%) |
Aug 23, 2018 | 57.26 | 58.95 | 57.17 | 58.51 | 1,021,008 | +1.25(+2.18%) |
Aug 22, 2018 | 56.02 | 57.58 | 55.90 | 57.26 | 616,880 | +1.18(+2.10%) |
Aug 21, 2018 | 56.32 | 57.19 | 55.98 | 56.08 | 688,875 | +0.05(+0.09%) |
Aug 20, 2018 | 55.12 | 56.47 | 54.69 | 56.03 | 798,156 | +0.80(+1.45%) |
Aug 17, 2018 | 55.01 | 55.54 | 53.57 | 55.23 | 706,400 | +0.37(+0.67%) |
Aug 16, 2018 | 55.29 | 55.55 | 54.50 | 54.86 | 602,628 | +0.41(+0.75%) |
Aug 15, 2018 | 54.90 | 56.11 | 53.90 | 54.45 | 847,851 | -1.11(-2.00%) |
Aug 14, 2018 | 55.30 | 55.74 | 53.64 | 55.56 | 916,099 | +0.64(+1.17%) |
Aug 13, 2018 | 55.88 | 56.51 | 54.33 | 54.92 | 1,291,548 | -1.19(-2.12%) |
Aug 10, 2018 | 56.27 | 57.86 | 56.00 | 56.11 | 1,280,100 | -0.60(-1.06%) |
Aug 09, 2018 | 55.01 | 57.61 | 55.01 | 56.71 | 1,719,275 | +1.80(+3.28%) |
Aug 08, 2018 | 54.94 | 55.55 | 54.00 | 54.91 | 982,794 | +0.04(+0.07%) |
Aug 07, 2018 | 55.81 | 56.86 | 54.58 | 54.87 | 1,231,268 | -0.51(-0.92%) |
Aug 06, 2018 | 53.10 | 55.45 | 53.06 | 55.38 | 1,260,851 | +2.45(+4.63%) |
Aug 03, 2018 | 54.51 | 54.65 | 52.17 | 52.93 | 1,102,800 | -1.66(-3.04%) |
Aug 02, 2018 | 51.39 | 54.69 | 51.05 | 54.59 | 1,834,829 | +2.58(+4.96%) |
Aug 01, 2018 | 50.00 | 52.20 | 50.00 | 52.01 | 2,980,963 | +2.36(+4.75%) |
Jul 31, 2018 | 50.26 | 51.78 | 48.65 | 49.65 | 2,674,757 | -0.16(-0.32%) |
Jul 30, 2018 | 55.44 | 55.83 | 48.20 | 49.81 | 4,257,105 | -5.30(-9.62%) |
Jul 27, 2018 | 58.57 | 58.59 | 54.50 | 55.11 | 1,556,200 | -2.68(-4.64%) |
Jul 26, 2018 | 56.60 | 58.30 | 56.01 | 57.79 | 1,288,590 | +0.41(+0.71%) |
Jul 25, 2018 | 55.15 | 58.00 | 55.00 | 57.38 | 1,005,795 | +2.26(+4.10%) |
Jul 24, 2018 | 57.73 | 57.82 | 54.31 | 55.12 | 1,604,301 | -2.03(-3.55%) |
Jul 23, 2018 | 57.55 | 54.82 | 57.15 | 888,593 | +0.82(+1.46%) | |
Jul 20, 2018 | 56.27 | 57.35 | 56.18 | 56.33 | 1,215,037 | +0.35(+0.63%) |
Jul 19, 2018 | 56.25 | 56.71 | 55.65 | 55.98 | 771,350 | -0.37(-0.66%) |
Jul 18, 2018 | 55.50 | 56.82 | 55.42 | 56.35 | 1,237,330 | +0.52(+0.93%) |
Jul 17, 2018 | 53.65 | 55.84 | 53.50 | 55.83 | 1,345,351 | +1.76(+3.26%) |
Jul 16, 2018 | 53.98 | 54.48 | 53.19 | 54.07 | 1,099,062 | -0.08(-0.15%) |
Jul 13, 2018 | 54.81 | 55.36 | 53.52 | 54.15 | 1,167,585 | -0.51(-0.93%) |
Jul 12, 2018 | 51.52 | 55.18 | 51.28 | 54.66 | 2,964,604 | +3.50(+6.84%) |
Jul 11, 2018 | 50.01 | 51.60 | 50.00 | 51.16 | 1,661,648 | +0.23(+0.45%) |
Jul 10, 2018 | 52.35 | 52.52 | 50.83 | 50.93 | 1,258,105 | -0.93(-1.79%) |
Jul 09, 2018 | 53.00 | 53.44 | 49.87 | 51.86 | 2,226,211 | -0.71(-1.35%) |
Jul 06, 2018 | 51.21 | 52.66 | 51.16 | 52.57 | 1,242,155 | +0.98(+1.90%) |
Jul 05, 2018 | 51.11 | 51.93 | 50.86 | 51.59 | 1,897,731 | +0.77(+1.52%) |
Jul 03, 2018 | 50.82 | 50.82 | 50.82 | 0 | -0.60(-1.17%) | |
Jul 02, 2018 | 49.90 | 51.43 | 49.07 | 51.42 | 1,143,409 | +1.05(+2.08%) |
Jun 29, 2018 | 50.62 | 51.03 | 49.79 | 50.37 | 1,393,436 | -0.01(-0.02%) |
Jun 28, 2018 | 48.03 | 51.22 | 47.21 | 50.38 | 2,323,969 | +2.07(+4.28%) |
Jun 27, 2018 | 50.78 | 51.72 | 48.18 | 48.31 | 2,791,441 | -1.26(-2.54%) |
Jun 26, 2018 | 49.52 | 50.64 | 49.05 | 49.57 | 2,171,249 | +0.55(+1.12%) |
Jun 25, 2018 | 51.08 | 51.09 | 48.31 | 49.02 | 3,270,825 | -2.87(-5.53%) |
Jun 22, 2018 | 52.64 | 53.22 | 50.22 | 51.89 | 7,858,168 | -1.33(-2.50%) |
Jun 21, 2018 | 53.81 | 54.78 | 52.78 | 53.22 | 2,280,802 | -0.47(-0.88%) |
Jun 20, 2018 | 53.19 | 55.10 | 52.68 | 53.69 | 2,342,319 | +0.76(+1.44%) |
Jun 19, 2018 | 54.03 | 54.63 | 50.66 | 52.93 | 3,720,457 | -2.07(-3.76%) |
Jun 18, 2018 | 54.29 | 55.03 | 53.17 | 55.00 | 3,573,722 | +0.52(+0.95%) |
Jun 15, 2018 | 54.59 | 52.81 | 54.48 | 5,151,480 | +1.67(+3.16%) | |
Jun 14, 2018 | 52.67 | 53.90 | 52.50 | 52.81 | 2,638,365 | +0.22(+0.42%) |
Jun 13, 2018 | 53.24 | 53.95 | 52.12 | 52.59 | 3,436,876 | -0.35(-0.66%) |
Jun 12, 2018 | 51.60 | 53.80 | 51.52 | 52.94 | 3,610,157 | +1.33(+2.58%) |
Jun 11, 2018 | 50.83 | 51.82 | 49.53 | 51.61 | 4,018,349 | +0.33(+0.64%) |
Jun 08, 2018 | 50.93 | 52.39 | 49.12 | 51.28 | 4,016,845 | +0.40(+0.79%) |
Jun 07, 2018 | 57.45 | 61.00 | 50.14 | 50.88 | 8,979,612 | -3.26(-6.02%) |
Jun 06, 2018 | 55.00 | 55.37 | 52.52 | 54.14 | 4,950,130 | -0.44(-0.81%) |
Jun 05, 2018 | 55.98 | 57.24 | 54.40 | 54.58 | 4,695,384 | -2.78(-4.85%) |
Jun 04, 2018 | 58.03 | 58.56 | 56.32 | 57.36 | 2,953,417 | +0.01(+0.02%) |
Jun 01, 2018 | 56.52 | 57.95 | 56.37 | 57.35 | 6,676,185 | +1.14(+2.03%) |
May 31, 2018 | 55.40 | 56.92 | 55.40 | 56.21 | 1,922,005 | +0.85(+1.54%) |
May 30, 2018 | 54.42 | 55.48 | 53.55 | 55.36 | 2,274,924 | +1.70(+3.17%) |
May 29, 2018 | 52.12 | 54.99 | 52.00 | 53.66 | 2,957,207 | +1.78(+3.43%) |
May 25, 2018 | 51.88 | 51.88 | 51.88 | 0 | +1.20(+2.37%) | |
May 24, 2018 | 49.54 | 51.04 | 49.26 | 50.68 | 1,221,016 | +1.16(+2.34%) |
May 23, 2018 | 48.46 | 49.69 | 48.12 | 49.52 | 1,162,363 | +1.01(+2.08%) |
May 22, 2018 | 50.59 | 50.72 | 48.14 | 48.51 | 1,391,755 | -2.03(-4.02%) |
May 21, 2018 | 50.12 | 50.86 | 49.89 | 50.54 | 1,128,326 | +0.82(+1.65%) |
May 18, 2018 | 49.41 | 50.14 | 49.33 | 49.72 | 747,607 | +0.49(+1.00%) |
May 17, 2018 | 48.90 | 49.82 | 48.69 | 49.23 | 1,236,622 | +0.24(+0.49%) |
May 16, 2018 | 48.51 | 49.72 | 48.00 | 48.99 | 1,493,125 | +0.47(+0.97%) |
May 15, 2018 | 47.85 | 49.09 | 47.13 | 48.52 | 2,137,535 | +0.37(+0.77%) |
May 14, 2018 | 50.62 | 50.80 | 47.64 | 48.15 | 2,524,891 | -2.35(-4.65%) |
May 11, 2018 | 50.22 | 51.00 | 49.56 | 50.50 | 1,456,098 | +0.10(+0.20%) |
May 10, 2018 | 49.76 | 50.83 | 48.88 | 50.40 | 1,812,292 | +1.12(+2.27%) |
May 09, 2018 | 48.00 | 49.57 | 47.61 | 49.28 | 2,014,879 | +1.53(+3.20%) |
May 08, 2018 | 47.46 | 47.90 | 46.81 | 47.75 | 1,376,480 | +0.70(+1.49%) |
May 07, 2018 | 46.04 | 47.90 | 46.00 | 47.05 | 2,004,182 | +1.29(+2.82%) |
May 04, 2018 | 45.55 | 46.37 | 44.91 | 45.76 | 1,433,034 | +0.22(+0.48%) |
May 03, 2018 | 44.50 | 45.64 | 44.00 | 45.54 | 1,291,724 | +0.96(+2.15%) |
May 02, 2018 | 43.55 | 44.99 | 43.55 | 44.58 | 1,319,978 | +1.14(+2.62%) |