Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 77.36 | 77.44 | 70.54 | 72.72 | 324,134 | -4.67(-6.03%) |
Apr 29, 2019 | 76.80 | 77.87 | 76.41 | 77.39 | 183,326 | +0.50(+0.65%) |
Apr 26, 2019 | 74.33 | 77.36 | 73.95 | 76.89 | 159,300 | +2.55(+3.43%) |
Apr 25, 2019 | 73.27 | 75.62 | 72.81 | 74.34 | 167,547 | +1.08(+1.47%) |
Apr 24, 2019 | 72.80 | 74.14 | 71.30 | 73.26 | 143,411 | +0.41(+0.56%) |
Apr 23, 2019 | 72.63 | 74.04 | 71.39 | 72.85 | 235,973 | +0.78(+1.08%) |
Apr 22, 2019 | 73.78 | 75.59 | 71.62 | 72.07 | 163,471 | -1.93(-2.61%) |
Apr 18, 2019 | 73.48 | 74.16 | 70.87 | 74.00 | 178,100 | +0.54(+0.74%) |
Apr 17, 2019 | 77.96 | 78.39 | 72.20 | 73.46 | 267,188 | -3.92(-5.07%) |
Apr 16, 2019 | 78.13 | 79.93 | 76.26 | 77.38 | 144,022 | -0.14(-0.18%) |
Apr 15, 2019 | 78.80 | 80.23 | 75.56 | 77.52 | 164,775 | -1.29(-1.64%) |
Apr 12, 2019 | 80.38 | 81.46 | 77.96 | 78.81 | 190,700 | -1.20(-1.50%) |
Apr 11, 2019 | 80.06 | 80.30 | 78.95 | 80.01 | 237,005 | +0.04(+0.05%) |
Apr 10, 2019 | 78.49 | 81.17 | 78.49 | 79.97 | 237,740 | +1.88(+2.41%) |
Apr 09, 2019 | 79.93 | 80.82 | 77.83 | 78.09 | 148,095 | -2.03(-2.53%) |
Apr 08, 2019 | 80.95 | 80.95 | 79.10 | 80.12 | 176,404 | -1.00(-1.23%) |
Apr 05, 2019 | 81.23 | 83.10 | 80.06 | 81.12 | 198,400 | +1.72(+2.17%) |
Apr 04, 2019 | 78.47 | 80.54 | 77.98 | 79.40 | 277,920 | +0.94(+1.20%) |
Apr 03, 2019 | 76.74 | 79.78 | 76.48 | 78.46 | 392,176 | +2.74(+3.62%) |
Apr 02, 2019 | 73.49 | 76.00 | 73.49 | 75.72 | 157,306 | +2.24(+3.05%) |
Apr 01, 2019 | 73.57 | 75.66 | 72.48 | 73.48 | 268,408 | +0.43(+0.59%) |
Mar 29, 2019 | 69.79 | 74.43 | 69.79 | 73.05 | 301,500 | +3.96(+5.73%) |
Mar 28, 2019 | 67.56 | 69.11 | 65.94 | 69.09 | 261,339 | +1.78(+2.64%) |
Mar 27, 2019 | 70.16 | 70.81 | 67.19 | 67.31 | 184,186 | -2.86(-4.08%) |
Mar 26, 2019 | 70.55 | 70.77 | 68.63 | 70.17 | 196,957 | +0.32(+0.46%) |
Mar 25, 2019 | 71.23 | 72.00 | 68.60 | 69.85 | 223,797 | -1.32(-1.85%) |
Mar 22, 2019 | 75.00 | 75.17 | 70.86 | 71.17 | 250,800 | -4.22(-5.60%) |
Mar 21, 2019 | 70.65 | 75.48 | 70.52 | 75.39 | 227,638 | +4.43(+6.24%) |
Mar 20, 2019 | 75.01 | 75.98 | 70.82 | 70.96 | 234,217 | -3.62(-4.85%) |
Mar 19, 2019 | 73.40 | 75.35 | 72.48 | 74.58 | 283,775 | +1.58(+2.16%) |
Mar 18, 2019 | 71.91 | 75.52 | 70.81 | 73.00 | 449,706 | +1.09(+1.52%) |
Mar 15, 2019 | 72.71 | 74.15 | 71.29 | 71.91 | 636,800 | -0.34(-0.47%) |
Mar 14, 2019 | 74.30 | 75.12 | 72.25 | 72.25 | 208,436 | -2.33(-3.12%) |
Mar 13, 2019 | 72.18 | 74.81 | 69.97 | 74.58 | 399,394 | +2.74(+3.81%) |
Mar 12, 2019 | 65.97 | 75.99 | 65.34 | 71.84 | 600,277 | +5.90(+8.95%) |
Mar 11, 2019 | 64.23 | 66.10 | 63.24 | 65.94 | 199,587 | +2.20(+3.45%) |
Mar 08, 2019 | 62.44 | 63.85 | 61.91 | 63.74 | 158,700 | +0.73(+1.16%) |
Mar 07, 2019 | 63.90 | 64.31 | 61.47 | 63.01 | 187,019 | -0.24(-0.38%) |
Mar 06, 2019 | 68.57 | 68.97 | 63.21 | 63.25 | 206,736 | -5.38(-7.84%) |
Mar 05, 2019 | 70.71 | 71.00 | 68.41 | 68.63 | 209,714 | -2.05(-2.90%) |
Mar 04, 2019 | 71.48 | 73.30 | 68.56 | 70.68 | 167,148 | +0.08(+0.11%) |
Mar 01, 2019 | 69.12 | 72.84 | 69.12 | 70.60 | 263,900 | +1.73(+2.51%) |
Feb 28, 2019 | 71.86 | 72.53 | 64.99 | 68.87 | 291,891 | -2.90(-4.04%) |
Feb 27, 2019 | 69.99 | 72.85 | 69.44 | 71.77 | 177,538 | +1.90(+2.72%) |
Feb 26, 2019 | 69.15 | 70.71 | 68.56 | 69.87 | 217,471 | +0.31(+0.45%) |
Feb 25, 2019 | 67.84 | 69.63 | 67.81 | 69.56 | 285,470 | +2.17(+3.22%) |
Feb 22, 2019 | 65.80 | 67.49 | 65.43 | 67.39 | 219,100 | +2.45(+3.77%) |
Feb 21, 2019 | 65.00 | 65.98 | 63.99 | 64.94 | 164,200 | -0.09(-0.14%) |
Feb 20, 2019 | 66.04 | 66.50 | 61.42 | 65.03 | 451,149 | -1.02(-1.54%) |
Feb 19, 2019 | 69.05 | 69.05 | 65.54 | 66.05 | 233,875 | -2.30(-3.37%) |
Feb 15, 2019 | 69.50 | 70.36 | 68.17 | 68.35 | 259,400 | -0.85(-1.23%) |
Feb 14, 2019 | 67.86 | 69.36 | 67.10 | 69.20 | 187,806 | +1.35(+1.99%) |
Feb 13, 2019 | 69.73 | 70.01 | 67.56 | 67.85 | 217,982 | -1.49(-2.15%) |
Feb 12, 2019 | 70.82 | 71.89 | 68.83 | 69.34 | 220,951 | -0.80(-1.14%) |
Feb 11, 2019 | 69.43 | 70.18 | 68.44 | 70.14 | 230,916 | +1.25(+1.81%) |
Feb 08, 2019 | 69.53 | 70.47 | 68.01 | 68.89 | 181,500 | -1.23(-1.75%) |
Feb 07, 2019 | 70.57 | 72.40 | 69.69 | 70.12 | 241,711 | -0.95(-1.34%) |
Feb 06, 2019 | 67.64 | 71.60 | 67.26 | 71.07 | 142,314 | +3.14(+4.62%) |
Feb 05, 2019 | 69.12 | 71.49 | 67.79 | 67.93 | 185,771 | -1.53(-2.20%) |
Feb 04, 2019 | 68.60 | 70.20 | 67.26 | 69.46 | 213,402 | +0.70(+1.02%) |
Feb 01, 2019 | 66.32 | 69.93 | 65.06 | 68.76 | 160,100 | +2.44(+3.68%) |
Jan 31, 2019 | 64.68 | 67.54 | 64.68 | 66.32 | 210,397 | +0.99(+1.52%) |
Jan 30, 2019 | 62.45 | 65.81 | 61.17 | 65.33 | 475,519 | +3.38(+5.46%) |
Jan 29, 2019 | 63.11 | 63.86 | 61.20 | 61.95 | 589,367 | -1.05(-1.67%) |
Jan 28, 2019 | 66.47 | 67.41 | 62.97 | 63.00 | 321,036 | -4.47(-6.63%) |
Jan 25, 2019 | 66.90 | 68.44 | 65.52 | 67.47 | 313,800 | +0.46(+0.69%) |
Jan 24, 2019 | 69.01 | 69.55 | 66.25 | 67.01 | 416,188 | -1.86(-2.70%) |
Jan 23, 2019 | 71.71 | 72.93 | 67.67 | 68.87 | 243,986 | -2.15(-3.03%) |
Jan 22, 2019 | 72.71 | 72.71 | 69.81 | 71.02 | 277,055 | -2.03(-2.78%) |
Jan 18, 2019 | 72.78 | 73.71 | 68.83 | 73.05 | 186,900 | +0.30(+0.41%) |
Jan 17, 2019 | 71.02 | 74.52 | 70.31 | 72.75 | 233,395 | +1.24(+1.73%) |
Jan 16, 2019 | 70.77 | 73.83 | 70.25 | 71.51 | 223,968 | +0.92(+1.30%) |
Jan 15, 2019 | 69.45 | 70.80 | 68.58 | 70.59 | 308,852 | +1.09(+1.57%) |
Jan 14, 2019 | 71.19 | 71.78 | 69.42 | 69.50 | 263,245 | -2.57(-3.57%) |
Jan 11, 2019 | 73.06 | 73.73 | 71.20 | 72.07 | 231,100 | -1.52(-2.07%) |
Jan 10, 2019 | 70.97 | 73.75 | 68.38 | 73.59 | 309,934 | +1.88(+2.62%) |
Jan 09, 2019 | 70.54 | 72.31 | 69.76 | 71.71 | 258,011 | +1.71(+2.44%) |
Jan 08, 2019 | 69.94 | 70.47 | 65.55 | 70.00 | 235,421 | +0.59(+0.85%) |
Jan 07, 2019 | 66.71 | 70.75 | 65.74 | 69.41 | 280,007 | +4.01(+6.13%) |
Jan 04, 2019 | 62.77 | 65.56 | 60.17 | 65.40 | 461,700 | +4.02(+6.55%) |
Jan 03, 2019 | 63.61 | 64.75 | 60.98 | 61.38 | 332,001 | -2.34(-3.67%) |
Jan 02, 2019 | 62.28 | 63.81 | 59.82 | 63.72 | 278,325 | -0.07(-0.11%) |
Dec 31, 2018 | 61.37 | 64.37 | 61.37 | 63.79 | 211,100 | +1.95(+3.15%) |
Dec 28, 2018 | 61.78 | 63.12 | 60.72 | 61.84 | 134,900 | +0.08(+0.13%) |
Dec 27, 2018 | 61.03 | 62.92 | 58.90 | 61.76 | 272,913 | +0.21(+0.34%) |
Dec 26, 2018 | 56.69 | 61.69 | 56.69 | 61.55 | 285,222 | +5.15(+9.13%) |
Dec 24, 2018 | 55.50 | 57.48 | 54.26 | 56.40 | 117,100 | +1.00(+1.81%) |
Dec 21, 2018 | 58.94 | 60.94 | 55.05 | 55.40 | 896,100 | -3.25(-5.54%) |
Dec 20, 2018 | 60.77 | 61.81 | 57.06 | 58.65 | 505,124 | -1.89(-3.12%) |
Dec 19, 2018 | 61.92 | 64.74 | 59.90 | 60.54 | 319,260 | -1.67(-2.68%) |
Dec 18, 2018 | 65.45 | 68.88 | 61.33 | 62.21 | 363,621 | -3.17(-4.85%) |
Dec 17, 2018 | 67.83 | 68.77 | 64.85 | 65.38 | 351,569 | -3.08(-4.50%) |
Dec 14, 2018 | 69.47 | 71.10 | 68.31 | 68.46 | 255,000 | -2.03(-2.88%) |
Dec 13, 2018 | 71.70 | 74.95 | 70.40 | 70.49 | 246,993 | -0.89(-1.25%) |
Dec 12, 2018 | 71.98 | 73.11 | 70.51 | 71.38 | 240,247 | -0.31(-0.43%) |
Dec 11, 2018 | 70.83 | 72.82 | 70.52 | 71.69 | 119,674 | +0.88(+1.24%) |
Dec 10, 2018 | 71.76 | 73.34 | 69.66 | 70.81 | 263,935 | -1.17(-1.63%) |
Dec 07, 2018 | 71.68 | 73.24 | 70.44 | 71.98 | 271,400 | +0.39(+0.54%) |
Dec 06, 2018 | 67.64 | 72.18 | 65.90 | 71.59 | 209,604 | +2.51(+3.63%) |
Dec 04, 2018 | 71.87 | 73.44 | 68.76 | 69.08 | 351,000 | -3.17(-4.39%) |
Dec 03, 2018 | 77.19 | 77.19 | 69.68 | 72.25 | 332,932 | -2.33(-3.12%) |
Nov 30, 2018 | 73.57 | 75.45 | 72.65 | 74.58 | 215,500 | +1.05(+1.43%) |
Nov 29, 2018 | 72.89 | 74.85 | 72.21 | 73.53 | 290,797 | +0.42(+0.57%) |
Nov 28, 2018 | 74.73 | 74.73 | 71.03 | 73.11 | 250,769 | -0.61(-0.83%) |
Nov 27, 2018 | 75.90 | 76.02 | 71.44 | 73.72 | 208,756 | -2.84(-3.71%) |
Nov 26, 2018 | 74.39 | 76.80 | 72.71 | 76.56 | 217,936 | +2.61(+3.53%) |
Nov 23, 2018 | 71.91 | 75.63 | 71.46 | 73.95 | 184,700 | +0.94(+1.29%) |
Nov 21, 2018 | 73.01 | 73.01 | 73.01 | 0 | +3.96(+5.73%) | |
Nov 20, 2018 | 66.21 | 69.96 | 64.51 | 69.05 | 242,347 | +1.25(+1.84%) |
Nov 19, 2018 | 67.80 | 68.64 | 65.20 | 67.80 | 340,234 | -0.78(-1.14%) |
Nov 16, 2018 | 63.59 | 68.68 | 63.59 | 68.58 | 400,500 | +4.09(+6.34%) |
Nov 15, 2018 | 64.33 | 66.02 | 62.56 | 64.49 | 465,008 | -0.38(-0.59%) |
Nov 14, 2018 | 70.75 | 71.34 | 64.23 | 64.87 | 1,306,592 | -5.02(-7.18%) |
Nov 13, 2018 | 71.21 | 74.27 | 69.86 | 69.89 | 417,803 | -0.71(-1.01%) |
Nov 12, 2018 | 72.22 | 72.22 | 69.07 | 70.60 | 352,759 | -1.73(-2.39%) |
Nov 09, 2018 | 81.31 | 81.70 | 68.04 | 72.33 | 836,500 | -8.71(-10.75%) |
Nov 08, 2018 | 85.92 | 87.49 | 80.90 | 81.04 | 344,241 | -5.21(-6.04%) |
Nov 07, 2018 | 80.43 | 86.70 | 80.43 | 86.25 | 379,630 | +5.77(+7.17%) |
Nov 06, 2018 | 80.21 | 82.28 | 79.16 | 80.48 | 238,099 | +0.14(+0.17%) |
Nov 05, 2018 | 81.22 | 83.89 | 78.42 | 80.34 | 211,569 | -0.88(-1.08%) |
Nov 02, 2018 | 82.50 | 87.11 | 80.50 | 81.22 | 322,900 | -0.90(-1.10%) |
Nov 01, 2018 | 75.40 | 82.33 | 75.15 | 82.12 | 345,174 | +7.40(+9.90%) |
Oct 31, 2018 | 72.04 | 75.91 | 70.46 | 74.72 | 308,828 | +3.76(+5.30%) |
Oct 30, 2018 | 69.38 | 72.61 | 69.25 | 70.96 | 238,894 | +1.35(+1.94%) |
Oct 29, 2018 | 74.38 | 75.05 | 67.83 | 69.61 | 289,520 | -3.44(-4.71%) |
Oct 26, 2018 | 74.18 | 75.69 | 71.24 | 73.05 | 158,400 | -2.58(-3.41%) |
Oct 25, 2018 | 72.10 | 77.68 | 71.89 | 75.63 | 482,179 | +4.21(+5.89%) |
Oct 24, 2018 | 76.78 | 77.50 | 71.35 | 71.42 | 364,187 | -5.08(-6.64%) |
Oct 23, 2018 | 74.62 | 78.50 | 71.79 | 76.50 | 205,003 | +0.12(+0.16%) |
Oct 22, 2018 | 78.84 | 79.74 | 75.44 | 76.38 | 309,300 | -2.37(-3.01%) |
Oct 19, 2018 | 81.26 | 82.20 | 77.35 | 78.75 | 334,300 | -2.50(-3.08%) |
Oct 18, 2018 | 80.00 | 83.22 | 80.00 | 81.25 | 270,611 | -0.11(-0.14%) |
Oct 17, 2018 | 81.22 | 82.00 | 78.42 | 81.36 | 195,465 | +0.12(+0.15%) |
Oct 16, 2018 | 75.95 | 81.58 | 74.65 | 81.24 | 422,503 | +5.29(+6.97%) |
Oct 15, 2018 | 78.12 | 80.81 | 74.44 | 75.95 | 262,765 | -2.69(-3.42%) |
Oct 12, 2018 | 81.28 | 81.71 | 76.18 | 78.64 | 426,900 | -1.00(-1.26%) |
Oct 11, 2018 | 82.88 | 83.50 | 77.31 | 79.64 | 476,177 | -3.35(-4.04%) |
Oct 10, 2018 | 86.59 | 86.95 | 82.48 | 82.99 | 487,323 | -4.11(-4.72%) |
Oct 09, 2018 | 89.78 | 91.59 | 86.09 | 87.10 | 342,975 | -3.34(-3.69%) |
Oct 08, 2018 | 92.61 | 93.50 | 88.02 | 90.44 | 299,693 | -2.49(-2.68%) |
Oct 05, 2018 | 94.30 | 96.28 | 91.64 | 92.93 | 381,900 | -1.39(-1.47%) |
Oct 04, 2018 | 96.53 | 97.89 | 92.85 | 94.32 | 274,577 | -2.36(-2.44%) |
Oct 03, 2018 | 93.61 | 97.94 | 93.37 | 96.68 | 308,391 | +3.17(+3.39%) |
Oct 02, 2018 | 99.47 | 100.49 | 91.12 | 93.51 | 698,774 | -5.73(-5.77%) |
Oct 01, 2018 | 100.15 | 100.97 | 98.19 | 99.24 | 410,085 | -0.53(-0.53%) |
Sep 28, 2018 | 96.98 | 100.39 | 96.79 | 99.77 | 403,900 | +2.62(+2.70%) |
Sep 27, 2018 | 101.55 | 101.55 | 93.98 | 97.15 | 389,674 | -2.99(-2.99%) |
Sep 26, 2018 | 98.89 | 103.83 | 95.52 | 100.14 | 1,799,544 | +5.68(+6.01%) |
Sep 25, 2018 | 100.11 | 101.49 | 93.00 | 94.46 | 726,891 | -7.49(-7.35%) |
Sep 24, 2018 | 90.01 | 110.00 | 89.93 | 101.95 | 2,298,664 | +9.15(+9.86%) |
Sep 21, 2018 | 91.97 | 94.96 | 91.40 | 92.80 | 1,070,500 | +0.50(+0.54%) |
Sep 20, 2018 | 90.25 | 92.45 | 89.65 | 92.30 | 350,548 | +2.09(+2.32%) |
Sep 19, 2018 | 87.80 | 90.67 | 86.11 | 90.21 | 229,114 | +2.13(+2.42%) |
Sep 18, 2018 | 88.32 | 90.25 | 85.59 | 88.08 | 355,206 | -0.27(-0.31%) |
Sep 17, 2018 | 86.47 | 90.25 | 85.60 | 88.35 | 374,293 | +2.24(+2.60%) |
Sep 14, 2018 | 86.58 | 89.58 | 84.35 | 86.11 | 437,700 | +0.49(+0.57%) |
Sep 13, 2018 | 85.59 | 87.96 | 84.49 | 85.62 | 148,284 | +0.31(+0.36%) |
Sep 12, 2018 | 85.68 | 85.91 | 81.19 | 85.31 | 295,847 | -0.10(-0.12%) |
Sep 11, 2018 | 86.61 | 87.32 | 84.37 | 85.41 | 225,004 | -1.59(-1.83%) |
Sep 10, 2018 | 88.28 | 88.28 | 85.32 | 87.00 | 172,500 | -0.77(-0.88%) |
Sep 07, 2018 | 85.96 | 89.98 | 85.59 | 87.77 | 364,300 | +1.63(+1.89%) |
Sep 06, 2018 | 89.89 | 90.12 | 84.27 | 86.14 | 267,461 | -3.93(-4.36%) |
Sep 05, 2018 | 89.99 | 90.82 | 88.01 | 90.07 | 185,014 | +0.47(+0.52%) |
Sep 04, 2018 | 88.95 | 89.94 | 87.67 | 89.60 | 193,960 | +0.96(+1.08%) |
Aug 31, 2018 | 88.64 | 88.64 | 88.64 | 0 | -0.07(-0.08%) | |
Aug 30, 2018 | 87.33 | 89.35 | 86.09 | 88.71 | 176,272 | +0.96(+1.09%) |
Aug 29, 2018 | 88.00 | 88.55 | 86.58 | 87.75 | 296,195 | +0.20(+0.23%) |
Aug 28, 2018 | 88.07 | 88.24 | 82.24 | 87.55 | 260,184 | +0.91(+1.05%) |
Aug 27, 2018 | 86.44 | 87.24 | 85.01 | 86.64 | 247,766 | +0.70(+0.81%) |
Aug 24, 2018 | 86.17 | 86.58 | 84.52 | 85.94 | 140,900 | +0.29(+0.34%) |
Aug 23, 2018 | 85.50 | 85.97 | 83.36 | 85.65 | 191,705 | +0.44(+0.52%) |
Aug 22, 2018 | 82.63 | 85.23 | 82.28 | 85.21 | 204,606 | +2.20(+2.65%) |
Aug 21, 2018 | 81.37 | 84.49 | 81.00 | 83.01 | 336,771 | +1.93(+2.38%) |
Aug 20, 2018 | 86.50 | 86.50 | 79.92 | 81.08 | 630,580 | -5.04(-5.85%) |
Aug 17, 2018 | 85.72 | 88.00 | 83.05 | 86.12 | 446,300 | +0.54(+0.63%) |
Aug 16, 2018 | 82.95 | 87.19 | 82.52 | 85.58 | 455,031 | +2.96(+3.58%) |
Aug 15, 2018 | 80.76 | 83.75 | 80.28 | 82.62 | 340,763 | -0.42(-0.51%) |
Aug 14, 2018 | 81.68 | 83.29 | 80.50 | 83.04 | 220,660 | +1.58(+1.94%) |
Aug 13, 2018 | 83.65 | 84.05 | 77.63 | 81.46 | 392,730 | -2.00(-2.40%) |
Aug 10, 2018 | 81.33 | 84.52 | 78.47 | 83.46 | 262,300 | +1.34(+1.63%) |
Aug 09, 2018 | 81.38 | 84.00 | 81.38 | 82.12 | 304,941 | +0.31(+0.38%) |
Aug 08, 2018 | 81.64 | 84.71 | 78.91 | 81.81 | 429,455 | -0.09(-0.11%) |
Aug 07, 2018 | 78.50 | 84.63 | 78.50 | 81.90 | 414,715 | +3.72(+4.76%) |
Aug 06, 2018 | 75.35 | 79.16 | 75.31 | 78.18 | 210,989 | +3.07(+4.09%) |
Aug 03, 2018 | 80.23 | 81.38 | 74.57 | 75.11 | 382,300 | -5.29(-6.58%) |
Aug 02, 2018 | 79.96 | 81.21 | 78.56 | 80.40 | 140,923 | -0.09(-0.11%) |
Aug 01, 2018 | 79.24 | 82.00 | 77.54 | 80.49 | 249,009 | +2.17(+2.77%) |
Jul 31, 2018 | 79.91 | 81.64 | 77.40 | 78.32 | 353,808 | -1.08(-1.36%) |
Jul 30, 2018 | 81.65 | 82.79 | 77.20 | 79.40 | 604,286 | -2.49(-3.04%) |
Jul 27, 2018 | 82.95 | 84.45 | 81.41 | 81.89 | 527,100 | -1.25(-1.50%) |
Jul 26, 2018 | 80.84 | 86.68 | 80.26 | 83.14 | 634,547 | +1.57(+1.92%) |
Jul 25, 2018 | 73.44 | 82.14 | 73.44 | 81.57 | 542,325 | +7.77(+10.53%) |
Jul 24, 2018 | 77.34 | 77.34 | 72.49 | 73.80 | 429,850 | -3.02(-3.93%) |
Jul 23, 2018 | 76.20 | 77.16 | 74.17 | 76.82 | 345,074 | +0.31(+0.41%) |
Jul 20, 2018 | 73.59 | 76.59 | 73.17 | 76.51 | 348,132 | +2.75(+3.73%) |
Jul 19, 2018 | 78.39 | 78.39 | 69.52 | 73.76 | 584,904 | -2.33(-3.06%) |
Jul 18, 2018 | 72.86 | 76.52 | 72.17 | 76.09 | 264,693 | +3.18(+4.36%) |
Jul 17, 2018 | 71.15 | 73.69 | 70.28 | 72.91 | 250,233 | +1.69(+2.37%) |
Jul 16, 2018 | 71.36 | 72.75 | 70.17 | 71.22 | 212,739 | -0.29(-0.41%) |
Jul 13, 2018 | 74.33 | 74.74 | 71.42 | 71.51 | 213,836 | -2.82(-3.79%) |
Jul 12, 2018 | 73.18 | 74.37 | 71.64 | 74.33 | 319,992 | +1.70(+2.34%) |
Jul 11, 2018 | 70.82 | 73.24 | 69.66 | 72.63 | 196,124 | +1.19(+1.67%) |
Jul 10, 2018 | 72.52 | 74.06 | 70.81 | 71.44 | 290,555 | -1.01(-1.39%) |
Jul 09, 2018 | 72.32 | 73.69 | 70.66 | 72.45 | 265,680 | +1.05(+1.47%) |
Jul 06, 2018 | 69.25 | 71.75 | 67.91 | 71.40 | 238,393 | +2.67(+3.88%) |
Jul 05, 2018 | 75.13 | 68.32 | 68.73 | 299,168 | -4.13(-5.67%) | |
Jul 03, 2018 | 72.86 | 72.86 | 72.86 | 0 | -2.69(-3.56%) | |
Jul 02, 2018 | 70.58 | 75.86 | 70.45 | 75.55 | 355,950 | +4.51(+6.35%) |
Jun 29, 2018 | 71.72 | 74.93 | 70.09 | 71.04 | 508,913 | -0.24(-0.34%) |
Jun 28, 2018 | 69.87 | 71.84 | 68.11 | 71.28 | 284,970 | +1.27(+1.81%) |
Jun 27, 2018 | 75.65 | 76.28 | 69.90 | 70.01 | 475,773 | -5.49(-7.27%) |
Jun 26, 2018 | 74.51 | 75.96 | 72.72 | 75.50 | 314,103 | +1.01(+1.36%) |
Jun 25, 2018 | 73.73 | 76.83 | 72.62 | 74.49 | 259,053 | -0.42(-0.56%) |
Jun 22, 2018 | 72.41 | 76.29 | 70.44 | 74.91 | 558,638 | +3.36(+4.70%) |
Jun 21, 2018 | 76.83 | 77.11 | 70.27 | 71.55 | 351,854 | -5.02(-6.56%) |
Jun 20, 2018 | 77.18 | 77.90 | 75.73 | 76.57 | 216,502 | +0.09(+0.12%) |
Jun 19, 2018 | 79.27 | 80.72 | 75.12 | 76.48 | 311,550 | -4.27(-5.29%) |
Jun 18, 2018 | 74.63 | 81.51 | 74.63 | 80.75 | 432,203 | +5.50(+7.31%) |
Jun 15, 2018 | 75.63 | 74.91 | 75.25 | 1,157,412 | +0.34(+0.45%) | |
Jun 14, 2018 | 70.73 | 75.48 | 69.65 | 74.91 | 322,345 | +4.37(+6.20%) |
Jun 13, 2018 | 70.66 | 72.09 | 67.63 | 70.54 | 363,745 | +0.05(+0.07%) |
Jun 12, 2018 | 70.49 | 71.94 | 69.38 | 70.49 | 318,208 | +0.18(+0.26%) |
Jun 11, 2018 | 71.35 | 72.04 | 66.39 | 70.31 | 648,459 | -1.02(-1.43%) |
Jun 08, 2018 | 72.69 | 74.32 | 70.51 | 71.33 | 301,237 | -1.13(-1.56%) |
Jun 07, 2018 | 76.08 | 76.39 | 71.59 | 72.46 | 335,921 | -3.43(-4.52%) |
Jun 06, 2018 | 76.10 | 79.99 | 75.01 | 75.89 | 234,477 | -2.69(-3.42%) |
Jun 05, 2018 | 79.57 | 80.32 | 77.89 | 78.58 | 245,952 | -0.76(-0.96%) |
Jun 04, 2018 | 76.90 | 79.46 | 75.32 | 79.34 | 393,819 | +2.76(+3.60%) |
Jun 01, 2018 | 78.41 | 78.67 | 76.17 | 76.58 | 297,512 | -1.22(-1.57%) |
May 31, 2018 | 76.85 | 78.97 | 76.59 | 77.80 | 395,199 | +0.82(+1.07%) |
May 30, 2018 | 77.48 | 79.24 | 74.96 | 76.98 | 222,732 | -0.12(-0.16%) |
May 29, 2018 | 78.00 | 78.52 | 75.73 | 77.10 | 310,727 | -0.80(-1.03%) |
May 25, 2018 | 77.90 | 77.90 | 77.90 | 0 | -4.77(-5.77%) | |
May 24, 2018 | 81.57 | 83.78 | 78.23 | 82.67 | 440,015 | +0.69(+0.84%) |
May 23, 2018 | 85.99 | 87.59 | 81.08 | 81.98 | 344,589 | -4.22(-4.90%) |
May 22, 2018 | 87.68 | 87.68 | 84.59 | 86.20 | 307,069 | -0.75(-0.86%) |
May 21, 2018 | 87.89 | 89.36 | 86.61 | 86.95 | 207,392 | -0.62(-0.71%) |
May 18, 2018 | 89.61 | 90.57 | 86.56 | 87.57 | 280,454 | -1.82(-2.04%) |
May 17, 2018 | 89.28 | 90.20 | 88.25 | 89.39 | 212,487 | +0.50(+0.56%) |
May 16, 2018 | 89.48 | 90.52 | 88.22 | 88.89 | 308,919 | -0.43(-0.48%) |
May 15, 2018 | 89.15 | 89.75 | 85.83 | 89.32 | 210,097 | -0.42(-0.47%) |
May 14, 2018 | 89.72 | 90.23 | 86.98 | 89.74 | 370,072 | -0.07(-0.08%) |
May 11, 2018 | 88.00 | 91.42 | 86.56 | 89.81 | 538,092 | +0.06(+0.07%) |
May 10, 2018 | 89.48 | 91.38 | 87.09 | 89.75 | 187,918 | +0.05(+0.06%) |
May 09, 2018 | 86.42 | 91.57 | 80.96 | 89.70 | 350,681 | +1.06(+1.20%) |
May 08, 2018 | 89.28 | 89.28 | 85.93 | 88.64 | 235,736 | -0.64(-0.72%) |
May 07, 2018 | 93.51 | 93.62 | 88.28 | 89.28 | 288,074 | -4.35(-4.65%) |
May 04, 2018 | 95.04 | 95.04 | 91.54 | 93.63 | 308,177 | -1.04(-1.10%) |
May 03, 2018 | 93.36 | 96.55 | 92.10 | 94.67 | 253,895 | +0.65(+0.69%) |
May 02, 2018 | 95.37 | 97.20 | 93.32 | 94.02 | 182,012 | -2.31(-2.40%) |