Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 75.04 | 77.21 | 74.75 | 75.62 | 1,379,675 | +0.19(+0.26%) |
Apr 29, 2019 | 79.52 | 79.71 | 74.13 | 75.43 | 2,052,618 | -5.11(-6.34%) |
Apr 26, 2019 | 77.88 | 81.78 | 77.83 | 80.53 | 1,961,821 | +4.62(+6.09%) |
Apr 25, 2019 | 78.46 | 79.62 | 74.70 | 75.91 | 1,660,661 | -1.64(-2.11%) |
Apr 24, 2019 | 75.52 | 79.38 | 73.84 | 77.54 | 1,881,564 | +2.07(+2.74%) |
Apr 23, 2019 | 74.75 | 77.06 | 74.17 | 75.47 | 1,437,734 | -1.83(-2.37%) |
Apr 22, 2019 | 82.22 | 82.26 | 76.63 | 77.30 | 1,362,366 | -4.05(-4.97%) |
Apr 18, 2019 | 84.62 | 85.97 | 79.57 | 81.35 | 1,569,083 | -4.00(-4.68%) |
Apr 17, 2019 | 87.18 | 88.19 | 83.18 | 85.35 | 1,788,256 | -1.83(-2.10%) |
Apr 16, 2019 | 88.72 | 89.34 | 86.89 | 87.18 | 1,994,265 | -5.20(-5.63%) |
Apr 15, 2019 | 89.34 | 92.81 | 88.04 | 92.38 | 1,250,946 | +0.29(+0.31%) |
Apr 12, 2019 | 92.52 | 93.82 | 91.08 | 92.09 | 1,191,937 | -0.53(-0.57%) |
Apr 11, 2019 | 93.87 | 96.18 | 90.84 | 92.62 | 1,902,743 | -4.77(-4.90%) |
Apr 10, 2019 | 99.84 | 101.34 | 96.95 | 97.39 | 1,450,771 | -2.55(-2.55%) |
Apr 09, 2019 | 99.94 | 100.13 | 97.77 | 99.94 | 1,403,314 | +1.59(+1.62%) |
Apr 08, 2019 | 98.83 | 99.56 | 96.52 | 98.35 | 1,623,802 | +3.23(+3.39%) |
Apr 05, 2019 | 94.59 | 95.46 | 92.86 | 95.12 | 1,372,444 | -0.92(-0.95%) |
Apr 04, 2019 | 88.43 | 96.33 | 87.37 | 96.04 | 2,215,923 | +4.91(+5.39%) |
Apr 03, 2019 | 91.08 | 93.10 | 90.74 | 91.13 | 1,459,650 | -0.48(-0.53%) |
Apr 02, 2019 | 90.07 | 91.80 | 89.25 | 91.61 | 1,384,258 | +2.02(+2.26%) |
Apr 01, 2019 | 95.85 | 96.38 | 87.90 | 89.59 | 2,746,008 | -5.73(-6.01%) |
Mar 29, 2019 | 97.82 | 98.21 | 95.17 | 95.32 | 1,766,303 | -0.10(-0.10%) |
Mar 28, 2019 | 98.40 | 99.51 | 94.11 | 95.41 | 2,589,061 | -8.19(-7.90%) |
Mar 27, 2019 | 106.39 | 107.98 | 103.07 | 103.60 | 1,808,951 | -4.33(-4.02%) |
Mar 26, 2019 | 103.55 | 108.47 | 102.98 | 107.94 | 1,972,719 | +1.30(+1.22%) |
Mar 25, 2019 | 102.25 | 107.79 | 101.34 | 106.64 | 2,574,603 | +6.07(+6.03%) |
Mar 22, 2019 | 98.26 | 101.58 | 97.24 | 100.57 | 2,107,136 | +1.01(+1.02%) |
Mar 21, 2019 | 99.51 | 100.66 | 94.88 | 99.56 | 2,598,775 | +0.96(+0.98%) |
Mar 20, 2019 | 93.15 | 99.75 | 88.72 | 98.59 | 3,582,147 | +5.97(+6.45%) |
Mar 19, 2019 | 94.79 | 95.46 | 92.38 | 92.62 | 1,451,260 | +1.19(+1.30%) |
Mar 18, 2019 | 95.67 | 96.24 | 91.29 | 91.43 | 1,605,521 | -3.08(-3.26%) |
Mar 15, 2019 | 95.91 | 98.16 | 92.88 | 94.51 | 2,099,500 | +0.29(+0.31%) |
Mar 14, 2019 | 96.20 | 97.35 | 93.21 | 94.22 | 1,625,395 | -7.98(-7.81%) |
Mar 13, 2019 | 102.40 | 103.65 | 99.13 | 102.21 | 2,281,214 | +2.36(+2.36%) |
Mar 12, 2019 | 96.34 | 100.43 | 95.57 | 99.85 | 2,286,288 | +4.81(+5.06%) |
Mar 11, 2019 | 96.00 | 97.73 | 91.14 | 95.04 | 1,938,723 | -0.82(-0.85%) |
Mar 08, 2019 | 93.89 | 96.29 | 90.76 | 95.86 | 2,787,725 | +6.88(+7.73%) |
Mar 07, 2019 | 85.42 | 90.18 | 85.42 | 88.98 | 1,893,729 | +3.03(+3.53%) |
Mar 06, 2019 | 91.05 | 91.10 | 85.28 | 85.95 | 1,989,118 | -5.24(-5.75%) |
Mar 05, 2019 | 89.08 | 91.29 | 87.83 | 91.19 | 1,367,823 | +1.39(+1.55%) |
Mar 04, 2019 | 87.06 | 89.94 | 84.56 | 89.80 | 2,098,711 | +1.30(+1.47%) |
Mar 01, 2019 | 92.49 | 96.05 | 88.16 | 88.50 | 2,797,642 | -6.69(-7.02%) |
Feb 28, 2019 | 96.53 | 96.53 | 94.18 | 95.19 | 1,503,968 | -1.54(-1.59%) |
Feb 27, 2019 | 99.80 | 100.86 | 94.66 | 96.72 | 2,188,142 | -5.19(-5.10%) |
Feb 26, 2019 | 102.21 | 102.93 | 96.92 | 101.92 | 2,101,650 | -0.62(-0.61%) |
Feb 25, 2019 | 105.77 | 106.78 | 102.26 | 102.54 | 1,579,142 | -3.94(-3.70%) |
Feb 22, 2019 | 107.40 | 110.43 | 105.33 | 106.49 | 2,046,545 | +1.06(+1.00%) |
Feb 21, 2019 | 107.16 | 108.51 | 104.81 | 105.43 | 2,024,788 | -5.24(-4.74%) |
Feb 20, 2019 | 109.66 | 115.29 | 107.59 | 110.67 | 3,372,866 | +3.17(+2.95%) |
Feb 19, 2019 | 101.25 | 109.13 | 100.86 | 107.50 | 3,613,727 | +9.28(+9.45%) |
Feb 15, 2019 | 96.20 | 98.31 | 93.21 | 98.22 | 1,931,737 | +3.46(+3.65%) |
Feb 14, 2019 | 92.11 | 95.09 | 91.05 | 94.75 | 1,517,565 | +2.55(+2.76%) |
Feb 13, 2019 | 93.07 | 96.53 | 91.91 | 92.20 | 1,797,433 | -1.83(-1.94%) |
Feb 12, 2019 | 95.91 | 96.44 | 92.59 | 94.03 | 1,407,668 | -0.19(-0.20%) |
Feb 11, 2019 | 94.13 | 97.30 | 93.84 | 94.22 | 1,251,997 | -3.61(-3.69%) |
Feb 08, 2019 | 94.32 | 98.74 | 94.22 | 97.83 | 1,688,544 | +4.04(+4.31%) |
Feb 07, 2019 | 96.39 | 97.83 | 92.78 | 93.79 | 1,908,861 | -2.60(-2.69%) |
Feb 06, 2019 | 98.02 | 101.05 | 96.05 | 96.39 | 1,774,861 | -4.76(-4.71%) |
Feb 05, 2019 | 99.90 | 101.15 | 96.15 | 101.15 | 1,576,745 | +1.35(+1.35%) |
Feb 04, 2019 | 95.76 | 99.95 | 95.23 | 99.80 | 1,416,588 | -1.11(-1.10%) |
Feb 01, 2019 | 100.77 | 101.92 | 95.86 | 100.91 | 2,334,542 | -1.73(-1.69%) |
Jan 31, 2019 | 99.13 | 102.64 | 97.49 | 102.64 | 2,746,466 | +6.44(+6.70%) |
Jan 30, 2019 | 91.63 | 100.62 | 90.52 | 96.20 | 3,047,692 | +2.98(+3.20%) |
Jan 29, 2019 | 89.32 | 93.21 | 87.44 | 93.21 | 2,593,006 | +6.11(+7.01%) |
Jan 28, 2019 | 83.45 | 87.15 | 83.45 | 87.10 | 1,826,631 | +3.27(+3.90%) |
Jan 25, 2019 | 79.60 | 84.36 | 79.60 | 83.83 | 2,363,151 | +7.46(+9.76%) |
Jan 24, 2019 | 74.65 | 77.29 | 74.55 | 76.38 | 981,964 | +0.00(+0.00%) |
Jan 23, 2019 | 74.21 | 77.49 | 73.30 | 76.38 | 1,257,148 | +0.53(+0.70%) |
Jan 22, 2019 | 74.79 | 76.33 | 73.30 | 75.85 | 1,525,699 | +1.54(+2.07%) |
Jan 18, 2019 | 75.66 | 78.06 | 73.49 | 74.31 | 1,946,291 | -4.42(-5.62%) |
Jan 17, 2019 | 77.20 | 79.46 | 76.76 | 78.74 | 1,427,943 | +1.01(+1.30%) |
Jan 16, 2019 | 77.44 | 79.55 | 76.52 | 77.73 | 1,357,071 | -0.10(-0.12%) |
Jan 15, 2019 | 82.20 | 83.02 | 75.80 | 77.82 | 1,967,430 | -4.28(-5.21%) |
Jan 14, 2019 | 83.83 | 85.57 | 80.71 | 82.10 | 1,839,272 | -1.44(-1.73%) |
Jan 11, 2019 | 83.50 | 85.28 | 82.58 | 83.55 | 1,586,897 | +0.96(+1.16%) |
Jan 10, 2019 | 85.33 | 86.67 | 81.96 | 82.58 | 1,703,996 | -3.85(-4.45%) |
Jan 09, 2019 | 82.87 | 87.35 | 82.68 | 86.43 | 2,292,280 | +3.17(+3.81%) |
Jan 08, 2019 | 80.47 | 83.40 | 78.88 | 83.26 | 1,678,455 | -0.05(-0.06%) |
Jan 07, 2019 | 88.64 | 88.69 | 82.44 | 83.31 | 1,851,675 | -2.93(-3.40%) |
Jan 04, 2019 | 84.36 | 87.37 | 82.63 | 86.24 | 2,232,937 | -2.50(-2.82%) |
Jan 03, 2019 | 86.09 | 88.88 | 84.41 | 88.74 | 2,550,296 | +5.24(+6.28%) |
Jan 02, 2019 | 84.41 | 85.52 | 80.80 | 83.50 | 1,980,381 | -0.67(-0.80%) |
Dec 31, 2018 | 79.55 | 84.27 | 77.97 | 84.17 | 2,080,601 | +5.87(+7.49%) |
Dec 28, 2018 | 81.72 | 83.21 | 78.16 | 78.30 | 1,973,153 | -4.57(-5.51%) |
Dec 27, 2018 | 81.28 | 83.02 | 79.75 | 82.87 | 2,079,195 | +3.78(+4.77%) |
Dec 26, 2018 | 86.87 | 87.59 | 77.75 | 79.10 | 2,396,016 | -5.33(-6.31%) |
Dec 24, 2018 | 80.20 | 84.47 | 79.58 | 84.42 | 1,908,872 | +7.01(+9.05%) |
Dec 21, 2018 | 79.82 | 80.92 | 75.21 | 77.42 | 1,985,212 | -2.54(-3.18%) |
Dec 20, 2018 | 78.86 | 81.59 | 76.36 | 79.96 | 1,960,121 | +8.64(+12.11%) |
Dec 19, 2018 | 84.52 | 89.46 | 70.79 | 71.32 | 3,434,252 | -13.58(-16.00%) |
Dec 18, 2018 | 78.71 | 85.77 | 78.33 | 84.90 | 2,219,047 | +5.57(+7.02%) |
Dec 17, 2018 | 75.79 | 79.82 | 75.64 | 79.34 | 2,282,800 | +5.18(+6.99%) |
Dec 14, 2018 | 75.31 | 76.79 | 73.48 | 74.15 | 1,771,152 | -3.98(-5.10%) |
Dec 13, 2018 | 75.88 | 78.14 | 75.83 | 78.14 | 1,402,494 | +0.53(+0.68%) |
Dec 12, 2018 | 73.53 | 78.04 | 73.53 | 77.61 | 2,036,259 | +4.27(+5.82%) |
Dec 11, 2018 | 75.07 | 77.18 | 72.57 | 73.34 | 1,862,409 | -1.39(-1.86%) |
Dec 10, 2018 | 73.43 | 79.00 | 72.76 | 74.73 | 2,890,593 | -0.48(-0.64%) |
Dec 07, 2018 | 71.71 | 76.55 | 70.70 | 75.21 | 2,887,831 | +5.23(+7.48%) |
Dec 06, 2018 | 69.31 | 71.85 | 67.82 | 69.98 | 2,128,500 | +1.20(+1.74%) |
Dec 04, 2018 | 69.50 | 70.55 | 68.06 | 68.78 | 2,022,944 | +1.54(+2.28%) |
Dec 03, 2018 | 66.76 | 67.63 | 64.41 | 67.24 | 1,930,456 | +3.31(+5.18%) |
Nov 30, 2018 | 63.59 | 64.65 | 60.86 | 63.93 | 1,710,959 | -0.86(-1.33%) |
Nov 29, 2018 | 67.15 | 68.11 | 64.60 | 64.79 | 1,712,153 | -1.63(-2.46%) |
Nov 28, 2018 | 60.91 | 67.72 | 60.47 | 66.43 | 2,640,577 | +4.70(+7.62%) |
Nov 27, 2018 | 65.90 | 66.09 | 60.33 | 61.72 | 2,232,631 | -4.13(-6.27%) |
Nov 26, 2018 | 67.43 | 69.93 | 65.42 | 65.85 | 1,440,243 | -0.96(-1.44%) |
Nov 23, 2018 | 70.17 | 70.84 | 65.99 | 66.81 | 1,389,223 | -4.85(-6.76%) |
Nov 21, 2018 | 71.66 | 71.66 | 71.66 | 0 | +5.18(+7.80%) | |
Nov 20, 2018 | 68.63 | 68.87 | 63.11 | 66.47 | 1,818,459 | -1.06(-1.56%) |
Nov 19, 2018 | 67.15 | 70.17 | 66.81 | 67.53 | 1,699,962 | +0.19(+0.29%) |
Nov 16, 2018 | 67.19 | 68.54 | 66.47 | 67.34 | 2,237,734 | +2.69(+4.16%) |
Nov 15, 2018 | 62.68 | 64.79 | 61.82 | 64.65 | 1,968,360 | +2.93(+4.74%) |
Nov 14, 2018 | 57.74 | 64.22 | 57.40 | 61.72 | 2,529,353 | +3.65(+6.28%) |
Nov 13, 2018 | 60.28 | 61.10 | 56.64 | 58.08 | 2,047,641 | -1.97(-3.28%) |
Nov 12, 2018 | 62.01 | 62.78 | 59.80 | 60.04 | 1,953,899 | -4.13(-6.43%) |
Nov 09, 2018 | 63.79 | 65.03 | 61.67 | 64.17 | 2,297,510 | -3.65(-5.38%) |
Nov 08, 2018 | 66.09 | 68.87 | 65.61 | 67.82 | 1,317,391 | +0.53(+0.78%) |
Nov 07, 2018 | 69.64 | 69.93 | 67.00 | 67.29 | 1,629,577 | -1.06(-1.54%) |
Nov 06, 2018 | 71.03 | 71.13 | 67.34 | 68.35 | 1,595,149 | -2.02(-2.86%) |
Nov 05, 2018 | 68.78 | 72.71 | 67.87 | 70.36 | 1,863,054 | -0.43(-0.61%) |
Nov 02, 2018 | 69.02 | 71.13 | 67.96 | 70.79 | 1,648,412 | +0.67(+0.96%) |
Nov 01, 2018 | 66.52 | 71.13 | 66.33 | 70.12 | 3,270,408 | +6.53(+10.26%) |
Oct 31, 2018 | 63.26 | 63.83 | 61.00 | 63.59 | 2,476,324 | -2.45(-3.71%) |
Oct 30, 2018 | 64.27 | 67.19 | 62.87 | 66.04 | 1,919,147 | +1.58(+2.46%) |
Oct 29, 2018 | 65.13 | 68.87 | 62.73 | 64.46 | 1,935,342 | -0.72(-1.10%) |
Oct 26, 2018 | 65.95 | 70.55 | 64.84 | 65.18 | 2,407,873 | +0.43(+0.67%) |
Oct 25, 2018 | 74.83 | 75.40 | 63.50 | 64.75 | 2,888,948 | -9.84(-13.19%) |
Oct 24, 2018 | 77.03 | 79.15 | 73.96 | 74.59 | 1,856,232 | -3.02(-3.90%) |
Oct 23, 2018 | 80.78 | 82.31 | 75.83 | 77.61 | 2,579,302 | +2.64(+3.52%) |
Oct 22, 2018 | 76.22 | 76.27 | 72.91 | 74.97 | 1,744,432 | -2.06(-2.68%) |
Oct 19, 2018 | 78.67 | 79.87 | 76.41 | 77.03 | 1,743,524 | +0.24(+0.31%) |
Oct 18, 2018 | 75.07 | 80.83 | 74.39 | 76.79 | 2,538,879 | +1.06(+1.39%) |
Oct 17, 2018 | 76.84 | 79.43 | 74.25 | 75.74 | 2,006,027 | -1.10(-1.44%) |
Oct 16, 2018 | 79.39 | 80.68 | 74.11 | 76.84 | 2,286,003 | -0.67(-0.87%) |
Oct 15, 2018 | 77.61 | 81.40 | 76.17 | 77.51 | 3,850,819 | +3.50(+4.73%) |
Oct 12, 2018 | 73.96 | 75.69 | 68.59 | 74.01 | 3,453,484 | -1.44(-1.91%) |
Oct 11, 2018 | 66.86 | 76.70 | 64.99 | 75.45 | 5,142,776 | +12.67(+20.18%) |
Oct 10, 2018 | 60.28 | 63.69 | 58.17 | 62.78 | 2,481,897 | +2.06(+3.40%) |
Oct 09, 2018 | 62.73 | 62.87 | 59.51 | 60.71 | 1,425,810 | -3.26(-5.10%) |
Oct 08, 2018 | 59.99 | 63.98 | 58.60 | 63.98 | 1,874,936 | +0.96(+1.52%) |
Oct 05, 2018 | 65.27 | 65.71 | 62.59 | 63.02 | 1,379,847 | -1.34(-2.09%) |
Oct 04, 2018 | 65.61 | 66.67 | 62.68 | 64.36 | 1,670,697 | -0.34(-0.52%) |
Oct 03, 2018 | 67.87 | 69.16 | 64.27 | 64.70 | 1,808,591 | -2.69(-3.99%) |
Oct 02, 2018 | 64.79 | 67.67 | 64.07 | 67.39 | 2,401,300 | +5.14(+8.25%) |
Oct 01, 2018 | 61.15 | 62.87 | 61.05 | 62.25 | 1,216,957 | +0.10(+0.15%) |
Sep 28, 2018 | 61.29 | 63.64 | 61.29 | 62.15 | 1,651,662 | +1.58(+2.61%) |
Sep 27, 2018 | 59.42 | 61.53 | 58.31 | 60.57 | 1,575,688 | -0.72(-1.17%) |
Sep 26, 2018 | 64.17 | 65.27 | 60.86 | 61.29 | 2,944,835 | -4.32(-6.58%) |
Sep 25, 2018 | 66.76 | 68.25 | 64.79 | 65.61 | 1,671,508 | +1.01(+1.56%) |
Sep 24, 2018 | 65.99 | 68.30 | 64.55 | 64.60 | 1,939,170 | -0.14(-0.22%) |
Sep 21, 2018 | 62.63 | 66.23 | 61.91 | 64.75 | 2,157,352 | -1.63(-2.46%) |
Sep 20, 2018 | 66.23 | 67.91 | 63.64 | 66.38 | 2,151,189 | +1.63(+2.52%) |
Sep 19, 2018 | 63.07 | 66.67 | 62.30 | 64.75 | 2,027,945 | +3.70(+6.05%) |
Sep 18, 2018 | 60.23 | 61.91 | 59.32 | 61.05 | 1,448,152 | +0.72(+1.19%) |
Sep 17, 2018 | 58.99 | 61.19 | 57.26 | 60.33 | 2,303,759 | +3.41(+5.99%) |
Sep 14, 2018 | 58.22 | 59.32 | 56.49 | 56.92 | 1,485,877 | -1.30(-2.23%) |
Sep 13, 2018 | 60.91 | 61.39 | 56.88 | 58.22 | 1,987,225 | -0.38(-0.66%) |
Sep 12, 2018 | 53.52 | 60.09 | 52.12 | 58.60 | 3,308,202 | +5.14(+9.61%) |
Sep 11, 2018 | 52.56 | 53.85 | 50.68 | 53.47 | 2,169,018 | -0.38(-0.71%) |
Sep 10, 2018 | 57.02 | 57.21 | 53.52 | 53.85 | 1,737,681 | -2.54(-4.51%) |
Sep 07, 2018 | 55.29 | 57.59 | 53.47 | 56.40 | 1,435,790 | +0.14(+0.26%) |
Sep 06, 2018 | 58.03 | 59.08 | 55.48 | 56.25 | 2,257,364 | -0.24(-0.42%) |
Sep 05, 2018 | 58.99 | 58.99 | 55.72 | 56.49 | 1,798,931 | -1.63(-2.81%) |
Sep 04, 2018 | 61.67 | 61.67 | 57.36 | 58.12 | 2,673,523 | -5.71(-8.95%) |
Aug 31, 2018 | 63.83 | 63.83 | 63.83 | 0 | -1.34(-2.06%) | |
Aug 30, 2018 | 67.05 | 67.15 | 63.98 | 65.18 | 1,723,299 | -3.12(-4.57%) |
Aug 29, 2018 | 68.39 | 69.59 | 67.29 | 68.30 | 1,146,164 | +0.72(+1.07%) |
Aug 28, 2018 | 73.00 | 74.06 | 66.28 | 67.58 | 2,758,468 | -4.03(-5.63%) |
Aug 27, 2018 | 69.59 | 71.95 | 69.21 | 71.61 | 1,865,810 | +3.26(+4.78%) |
Aug 24, 2018 | 65.75 | 70.89 | 64.70 | 68.35 | 2,840,598 | +5.14(+8.12%) |
Aug 23, 2018 | 66.86 | 67.10 | 62.01 | 63.21 | 2,196,337 | -6.14(-8.86%) |
Aug 22, 2018 | 69.21 | 69.79 | 67.96 | 69.35 | 1,405,245 | +1.49(+2.19%) |
Aug 21, 2018 | 67.29 | 68.54 | 65.42 | 67.87 | 1,697,788 | +1.15(+1.73%) |
Aug 20, 2018 | 67.72 | 68.25 | 64.31 | 66.71 | 2,555,948 | +1.15(+1.76%) |
Aug 17, 2018 | 62.59 | 66.76 | 61.89 | 65.56 | 4,870,044 | +5.09(+8.41%) |
Aug 16, 2018 | 67.53 | 68.87 | 60.43 | 60.47 | 3,138,688 | -4.80(-7.35%) |
Aug 15, 2018 | 75.69 | 76.31 | 63.93 | 65.27 | 4,722,076 | -14.69(-18.37%) |
Aug 14, 2018 | 83.46 | 83.56 | 79.63 | 79.96 | 1,473,237 | -2.64(-3.20%) |
Aug 13, 2018 | 87.78 | 88.46 | 81.40 | 82.60 | 2,694,439 | -7.97(-8.80%) |
Aug 10, 2018 | 92.01 | 93.45 | 89.90 | 90.57 | 1,525,172 | -2.11(-2.28%) |
Aug 09, 2018 | 93.83 | 96.25 | 92.39 | 92.68 | 1,481,923 | -0.19(-0.21%) |
Aug 08, 2018 | 92.15 | 93.50 | 90.86 | 92.87 | 1,158,674 | +1.15(+1.26%) |
Aug 07, 2018 | 97.38 | 97.58 | 91.53 | 91.72 | 1,825,147 | -4.03(-4.21%) |
Aug 06, 2018 | 96.57 | 97.62 | 95.22 | 95.75 | 1,158,118 | -3.02(-3.06%) |
Aug 03, 2018 | 98.10 | 101.27 | 96.86 | 98.78 | 1,450,437 | +2.59(+2.69%) |
Aug 02, 2018 | 98.15 | 98.30 | 95.42 | 96.18 | 1,243,239 | -2.69(-2.72%) |
Aug 01, 2018 | 100.94 | 100.94 | 98.01 | 98.87 | 1,416,065 | -2.50(-2.46%) |
Jul 31, 2018 | 99.35 | 103.29 | 99.30 | 101.37 | 1,012,339 | +1.10(+1.10%) |
Jul 30, 2018 | 101.37 | 102.23 | 99.35 | 100.26 | 1,089,919 | -0.96(-0.95%) |
Jul 27, 2018 | 102.81 | 103.66 | 100.38 | 101.22 | 1,284,068 | -1.06(-1.03%) |
Jul 26, 2018 | 105.40 | 106.51 | 102.04 | 102.28 | 2,153,995 | -5.86(-5.42%) |
Jul 25, 2018 | 108.18 | 108.52 | 104.87 | 108.14 | 1,153,437 | +2.06(+1.95%) |
Jul 24, 2018 | 104.49 | 106.45 | 104.44 | 106.07 | 1,151,890 | +3.17(+3.08%) |
Jul 23, 2018 | 107.32 | 107.99 | 102.61 | 102.90 | 2,174,196 | -5.90(-5.43%) |
Jul 20, 2018 | 110.06 | 110.39 | 107.22 | 108.81 | 1,123,510 | +2.16(+2.03%) |
Jul 19, 2018 | 105.83 | 111.44 | 105.36 | 106.65 | 2,168,702 | -3.98(-3.60%) |
Jul 18, 2018 | 109.09 | 110.82 | 107.37 | 110.63 | 1,903,915 | -0.19(-0.17%) |
Jul 17, 2018 | 108.47 | 111.97 | 107.99 | 110.82 | 17,157,388 | -0.10(-0.09%) |
Jul 16, 2018 | 111.59 | 112.79 | 109.77 | 110.92 | 1,496,481 | -0.96(-0.86%) |
Jul 13, 2018 | 111.97 | 114.04 | 111.59 | 111.88 | 1,182,678 | -2.83(-2.47%) |
Jul 12, 2018 | 114.81 | 116.77 | 114.18 | 114.71 | 976,723 | +1.68(+1.49%) |
Jul 11, 2018 | 119.08 | 119.99 | 111.97 | 113.03 | 2,301,236 | -9.26(-7.57%) |
Jul 10, 2018 | 120.04 | 122.77 | 118.65 | 122.29 | 804,739 | +0.24(+0.20%) |
Jul 09, 2018 | 127.09 | 128.00 | 121.57 | 122.05 | 1,219,419 | -1.10(-0.90%) |
Jul 06, 2018 | 124.21 | 125.65 | 122.72 | 123.16 | 1,110,444 | -1.06(-0.85%) |
Jul 05, 2018 | 122.39 | 124.79 | 122.20 | 124.21 | 1,041,059 | +3.98(+3.31%) |
Jul 03, 2018 | 120.23 | 120.23 | 120.23 | 0 | +5.86(+5.12%) | |
Jul 02, 2018 | 114.71 | 116.20 | 112.65 | 114.37 | 1,055,837 | -2.40(-2.06%) |
Jun 29, 2018 | 112.17 | 118.50 | 111.93 | 116.77 | 1,811,152 | +5.52(+4.96%) |
Jun 28, 2018 | 110.49 | 111.88 | 109.24 | 111.25 | 949,044 | +0.72(+0.65%) |
Jun 27, 2018 | 111.21 | 113.65 | 110.20 | 110.53 | 1,469,781 | -2.54(-2.25%) |
Jun 26, 2018 | 111.35 | 113.56 | 110.15 | 113.08 | 921,031 | -0.29(-0.25%) |
Jun 25, 2018 | 115.24 | 116.68 | 112.87 | 113.37 | 916,796 | -3.31(-2.84%) |
Jun 22, 2018 | 113.80 | 117.37 | 113.80 | 116.68 | 1,089,837 | +3.74(+3.32%) |
Jun 21, 2018 | 112.79 | 114.18 | 111.88 | 112.93 | 763,031 | -0.67(-0.59%) |
Jun 20, 2018 | 116.15 | 116.92 | 112.69 | 113.61 | 1,140,967 | -2.54(-2.19%) |
Jun 19, 2018 | 115.81 | 117.97 | 115.29 | 116.15 | 794,934 | -2.50(-2.10%) |
Jun 18, 2018 | 117.16 | 119.41 | 117.11 | 118.65 | 831,956 | +0.58(+0.49%) |
Jun 15, 2018 | 125.32 | 116.63 | 118.07 | 2,029,975 | -7.25(-5.78%) | |
Jun 14, 2018 | 123.73 | 125.36 | 123.59 | 125.32 | 850,895 | +2.64(+2.15%) |
Jun 13, 2018 | 122.87 | 124.41 | 118.21 | 122.68 | 908,233 | -0.10(-0.08%) |
Jun 12, 2018 | 120.76 | 123.54 | 120.28 | 122.77 | 575,175 | +0.05(+0.04%) |
Jun 11, 2018 | 119.51 | 122.77 | 118.89 | 122.72 | 831,396 | +2.73(+2.28%) |
Jun 08, 2018 | 121.14 | 121.19 | 118.84 | 119.99 | 694,082 | -1.39(-1.15%) |
Jun 07, 2018 | 122.72 | 123.20 | 119.99 | 121.38 | 793,146 | -1.05(-0.86%) |
Jun 06, 2018 | 120.09 | 122.44 | 695,011 | +1.34(+1.11%) | ||
Jun 05, 2018 | 119.22 | 122.58 | 118.55 | 121.09 | 864,084 | +2.35(+1.98%) |
Jun 04, 2018 | 121.67 | 122.20 | 118.26 | 118.74 | 779,299 | -1.34(-1.12%) |
Jun 01, 2018 | 119.94 | 122.20 | 117.64 | 120.09 | 689,908 | -0.96(-0.79%) |
May 31, 2018 | 121.72 | 122.97 | 120.04 | 121.05 | 572,583 | -1.63(-1.33%) |
May 30, 2018 | 119.75 | 123.49 | 119.75 | 122.68 | 810,414 | +3.46(+2.90%) |
May 29, 2018 | 118.41 | 122.20 | 117.16 | 119.22 | 918,232 | -1.78(-1.47%) |
May 25, 2018 | 121.00 | 121.00 | 121.00 | 0 | -4.85(-3.85%) | |
May 24, 2018 | 122.25 | 125.99 | 121.29 | 125.84 | 1,237,103 | +4.99(+4.13%) |
May 23, 2018 | 115.33 | 122.05 | 115.33 | 120.85 | 972,179 | +3.41(+2.90%) |
May 22, 2018 | 120.52 | 122.34 | 117.36 | 117.45 | 880,640 | -2.45(-2.04%) |
May 21, 2018 | 118.26 | 119.89 | 116.10 | 119.89 | 738,593 | +1.44(+1.22%) |
May 18, 2018 | 117.06 | 119.46 | 116.03 | 118.45 | 809,143 | +0.05(+0.04%) |
May 17, 2018 | 119.70 | 119.70 | 117.11 | 118.41 | 728,487 | -1.20(-1.00%) |
May 16, 2018 | 119.08 | 121.12 | 118.45 | 119.61 | 800,688 | -0.14(-0.12%) |
May 15, 2018 | 120.61 | 121.53 | 117.06 | 119.75 | 1,567,943 | -8.40(-6.55%) |
May 14, 2018 | 130.84 | 130.88 | 126.13 | 128.15 | 700,121 | -1.54(-1.18%) |
May 11, 2018 | 131.51 | 132.47 | 128.58 | 129.69 | 645,316 | -0.77(-0.59%) |
May 10, 2018 | 128.39 | 131.12 | 127.72 | 130.45 | 1,059,143 | +5.09(+4.06%) |
May 09, 2018 | 125.84 | 127.66 | 124.91 | 125.36 | 529,173 | -1.34(-1.06%) |
May 08, 2018 | 124.21 | 127.42 | 120.61 | 126.71 | 1,159,134 | +0.72(+0.57%) |
May 07, 2018 | 124.74 | 128.49 | 124.69 | 125.99 | 539,762 | -0.53(-0.42%) |
May 04, 2018 | 124.45 | 127.05 | 123.50 | 126.52 | 751,434 | +0.48(+0.38%) |
May 03, 2018 | 127.14 | 128.87 | 124.45 | 126.04 | 841,417 | +3.41(+2.78%) |
May 02, 2018 | 122.39 | 129.11 | 121.29 | 122.63 | 1,262,911 | +1.10(+0.91%) |