Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.82 | 54.50 | 53.24 | 53.32 | 943,705 | -1.53(-2.78%) |
May 30, 2019 | 55.47 | 55.81 | 54.73 | 54.85 | 642,566 | -0.92(-1.65%) |
May 29, 2019 | 55.16 | 56.06 | 54.39 | 55.77 | 555,613 | -0.21(-0.38%) |
May 28, 2019 | 56.33 | 56.68 | 55.74 | 55.98 | 626,751 | -0.11(-0.20%) |
May 24, 2019 | 57.10 | 57.42 | 55.40 | 56.09 | 795,383 | -0.44(-0.77%) |
May 23, 2019 | 56.76 | 56.95 | 55.61 | 56.53 | 937,801 | -1.73(-2.97%) |
May 22, 2019 | 59.49 | 59.89 | 58.19 | 58.26 | 1,023,882 | -1.74(-2.90%) |
May 21, 2019 | 58.97 | 60.17 | 58.97 | 60.00 | 782,791 | +1.63(+2.79%) |
May 20, 2019 | 57.10 | 58.71 | 57.10 | 58.37 | 1,132,037 | +0.68(+1.17%) |
May 17, 2019 | 57.99 | 58.83 | 57.48 | 57.70 | 857,961 | -0.81(-1.38%) |
May 16, 2019 | 57.56 | 59.02 | 57.30 | 58.50 | 1,468,083 | +1.76(+3.10%) |
May 15, 2019 | 56.02 | 57.10 | 55.61 | 56.74 | 1,269,868 | +1.30(+2.34%) |
May 14, 2019 | 54.55 | 55.90 | 54.42 | 55.44 | 880,470 | +1.37(+2.54%) |
May 13, 2019 | 55.55 | 55.63 | 53.19 | 54.07 | 1,325,051 | -2.47(-4.36%) |
May 10, 2019 | 56.02 | 57.01 | 55.11 | 56.54 | 988,618 | +0.46(+0.83%) |
May 09, 2019 | 54.80 | 57.16 | 53.49 | 56.07 | 1,866,380 | +0.31(+0.55%) |
May 08, 2019 | 56.05 | 56.21 | 54.83 | 55.77 | 1,405,385 | -0.41(-0.73%) |
May 07, 2019 | 56.80 | 57.09 | 55.53 | 56.18 | 1,120,152 | -1.28(-2.23%) |
May 06, 2019 | 57.15 | 58.33 | 56.85 | 57.46 | 991,571 | -1.40(-2.38%) |
May 03, 2019 | 57.24 | 59.30 | 57.08 | 58.85 | 2,267,253 | +1.71(+2.98%) |
May 02, 2019 | 61.12 | 62.10 | 56.64 | 57.15 | 3,345,088 | -5.70(-9.07%) |
May 01, 2019 | 64.54 | 64.66 | 62.79 | 62.85 | 1,256,649 | -1.80(-2.78%) |
Apr 30, 2019 | 66.45 | 66.83 | 64.28 | 64.65 | 853,664 | -1.62(-2.45%) |
Apr 29, 2019 | 66.96 | 67.51 | 66.13 | 66.27 | 610,469 | -0.76(-1.13%) |
Apr 26, 2019 | 66.46 | 67.16 | 65.88 | 67.03 | 463,829 | +0.50(+0.75%) |
Apr 25, 2019 | 68.02 | 68.02 | 66.47 | 66.53 | 543,800 | -1.80(-2.63%) |
Apr 24, 2019 | 69.80 | 70.34 | 68.10 | 68.33 | 792,203 | -1.71(-2.44%) |
Apr 23, 2019 | 69.50 | 70.57 | 68.74 | 70.03 | 673,022 | +0.71(+1.03%) |
Apr 22, 2019 | 69.85 | 70.22 | 69.12 | 69.32 | 388,587 | -0.39(-0.56%) |
Apr 18, 2019 | 70.50 | 70.80 | 69.47 | 69.71 | 606,140 | -0.51(-0.73%) |
Apr 17, 2019 | 71.17 | 71.68 | 70.04 | 70.22 | 980,445 | -1.07(-1.50%) |
Apr 16, 2019 | 71.93 | 72.37 | 70.90 | 71.28 | 673,777 | -0.60(-0.84%) |
Apr 15, 2019 | 72.19 | 72.25 | 70.96 | 71.89 | 913,167 | +1.08(+1.52%) |
Apr 12, 2019 | 70.38 | 71.01 | 69.57 | 70.81 | 823,327 | +1.61(+2.33%) |
Apr 11, 2019 | 69.27 | 69.80 | 68.63 | 69.20 | 979,508 | -0.25(-0.36%) |
Apr 10, 2019 | 68.99 | 69.88 | 67.98 | 69.45 | 1,081,029 | +0.27(+0.39%) |
Apr 09, 2019 | 69.87 | 69.88 | 68.78 | 69.18 | 925,302 | -1.07(-1.52%) |
Apr 08, 2019 | 70.52 | 70.63 | 69.13 | 70.25 | 2,593,481 | -0.32(-0.46%) |
Apr 05, 2019 | 69.46 | 70.61 | 68.55 | 70.57 | 2,075,420 | +1.50(+2.17%) |
Apr 04, 2019 | 66.45 | 69.19 | 65.92 | 69.07 | 1,194,692 | +2.76(+4.17%) |
Apr 03, 2019 | 66.18 | 67.60 | 65.72 | 66.31 | 1,986,947 | +0.88(+1.35%) |
Apr 02, 2019 | 64.65 | 65.98 | 63.97 | 65.43 | 1,260,252 | +0.74(+1.15%) |
Apr 01, 2019 | 63.82 | 65.16 | 63.60 | 64.68 | 758,057 | +1.79(+2.84%) |
Mar 29, 2019 | 62.77 | 63.70 | 62.60 | 62.90 | 660,625 | +0.22(+0.35%) |
Mar 28, 2019 | 61.95 | 63.13 | 61.86 | 62.67 | 951,694 | +0.74(+1.20%) |
Mar 27, 2019 | 62.38 | 63.26 | 61.70 | 61.93 | 712,161 | +0.03(+0.04%) |
Mar 26, 2019 | 60.42 | 61.94 | 59.96 | 61.90 | 1,240,638 | +1.78(+2.96%) |
Mar 25, 2019 | 61.33 | 62.01 | 59.76 | 60.12 | 1,426,552 | -1.12(-1.83%) |
Mar 22, 2019 | 63.82 | 63.95 | 60.88 | 61.25 | 892,163 | -3.36(-5.19%) |
Mar 21, 2019 | 63.16 | 65.21 | 63.16 | 64.60 | 777,080 | +0.59(+0.93%) |
Mar 20, 2019 | 63.82 | 64.90 | 63.34 | 64.01 | 788,531 | -0.23(-0.36%) |
Mar 19, 2019 | 65.57 | 66.23 | 64.00 | 64.24 | 581,058 | -0.74(-1.14%) |
Mar 18, 2019 | 64.29 | 65.00 | 63.42 | 64.98 | 587,584 | +0.82(+1.29%) |
Mar 15, 2019 | 63.79 | 64.65 | 63.44 | 64.16 | 755,031 | +0.47(+0.74%) |
Mar 14, 2019 | 63.98 | 64.25 | 63.17 | 63.68 | 525,500 | -0.64(-0.99%) |
Mar 13, 2019 | 64.17 | 64.67 | 63.23 | 64.32 | 668,149 | +0.79(+1.24%) |
Mar 12, 2019 | 64.00 | 64.39 | 63.46 | 63.54 | 716,639 | -0.20(-0.32%) |
Mar 11, 2019 | 62.99 | 64.21 | 62.56 | 63.74 | 580,963 | +1.15(+1.84%) |
Mar 08, 2019 | 63.05 | 63.20 | 61.77 | 62.59 | 642,068 | -1.28(-2.00%) |
Mar 07, 2019 | 65.53 | 65.97 | 63.16 | 63.87 | 1,115,488 | -1.62(-2.48%) |
Mar 06, 2019 | 64.78 | 66.75 | 64.45 | 65.49 | 1,024,173 | +1.13(+1.76%) |
Mar 05, 2019 | 65.41 | 65.76 | 64.33 | 64.36 | 825,871 | -1.11(-1.70%) |
Mar 04, 2019 | 65.04 | 65.97 | 63.84 | 65.47 | 1,604,241 | +0.92(+1.42%) |
Mar 01, 2019 | 65.47 | 66.60 | 63.30 | 64.56 | 1,284,568 | -0.20(-0.31%) |
Feb 28, 2019 | 66.99 | 67.34 | 64.56 | 64.76 | 1,245,757 | -2.40(-3.57%) |
Feb 27, 2019 | 66.81 | 67.24 | 66.28 | 67.16 | 939,742 | +0.23(+0.35%) |
Feb 26, 2019 | 67.20 | 68.11 | 66.91 | 66.93 | 836,772 | -1.27(-1.86%) |
Feb 25, 2019 | 70.00 | 70.50 | 67.85 | 68.20 | 1,904,074 | -1.61(-2.30%) |
Feb 22, 2019 | 69.40 | 70.47 | 69.29 | 69.80 | 809,994 | +0.74(+1.07%) |
Feb 21, 2019 | 73.26 | 73.72 | 68.84 | 69.07 | 1,552,799 | -4.73(-6.41%) |
Feb 20, 2019 | 70.66 | 73.81 | 68.36 | 73.80 | 2,910,212 | +2.64(+3.71%) |
Feb 19, 2019 | 66.84 | 73.80 | 66.78 | 71.15 | 3,010,670 | -3.56(-4.76%) |
Feb 15, 2019 | 72.84 | 74.86 | 72.62 | 74.71 | 1,811,391 | +2.85(+3.96%) |
Feb 14, 2019 | 71.23 | 72.41 | 71.14 | 71.86 | 520,734 | +0.23(+0.32%) |
Feb 13, 2019 | 71.94 | 72.25 | 71.30 | 71.63 | 747,845 | +0.21(+0.30%) |
Feb 12, 2019 | 69.92 | 71.88 | 69.82 | 71.42 | 860,044 | +2.31(+3.34%) |
Feb 11, 2019 | 67.92 | 69.33 | 67.86 | 69.11 | 1,272,137 | +1.18(+1.74%) |
Feb 08, 2019 | 67.82 | 68.67 | 66.82 | 67.93 | 765,175 | -0.39(-0.57%) |
Feb 07, 2019 | 69.36 | 70.00 | 67.51 | 68.32 | 872,252 | -1.67(-2.39%) |
Feb 06, 2019 | 70.95 | 71.53 | 69.90 | 69.99 | 571,931 | -1.92(-2.67%) |
Feb 05, 2019 | 69.56 | 72.01 | 69.56 | 71.91 | 740,708 | +2.24(+3.21%) |
Feb 04, 2019 | 69.72 | 70.05 | 68.69 | 69.68 | 461,853 | +0.08(+0.12%) |
Feb 01, 2019 | 68.15 | 70.16 | 67.85 | 69.59 | 761,602 | +1.33(+1.95%) |
Jan 31, 2019 | 70.14 | 70.21 | 67.94 | 68.26 | 1,025,068 | -2.89(-4.06%) |
Jan 30, 2019 | 70.17 | 71.53 | 68.45 | 71.15 | 584,694 | +0.29(+0.40%) |
Jan 29, 2019 | 68.53 | 71.40 | 68.53 | 70.87 | 648,293 | +2.17(+3.16%) |
Jan 28, 2019 | 68.35 | 69.04 | 67.92 | 68.70 | 780,047 | -0.67(-0.97%) |
Jan 25, 2019 | 67.97 | 69.62 | 67.76 | 69.37 | 875,491 | +2.18(+3.24%) |
Jan 24, 2019 | 66.95 | 67.43 | 66.83 | 67.19 | 616,418 | +0.22(+0.33%) |
Jan 23, 2019 | 69.21 | 69.57 | 66.79 | 66.97 | 912,549 | -2.24(-3.24%) |
Jan 22, 2019 | 71.13 | 71.49 | 68.41 | 69.21 | 863,527 | -2.68(-3.73%) |
Jan 18, 2019 | 70.40 | 73.19 | 70.40 | 71.89 | 1,039,287 | +2.14(+3.07%) |
Jan 17, 2019 | 68.52 | 70.28 | 68.00 | 69.75 | 637,655 | +0.74(+1.07%) |
Jan 16, 2019 | 67.50 | 70.28 | 67.20 | 69.01 | 1,078,898 | +1.96(+2.92%) |
Jan 15, 2019 | 68.35 | 68.70 | 66.45 | 67.05 | 596,902 | -1.41(-2.06%) |
Jan 14, 2019 | 68.60 | 69.48 | 67.72 | 68.47 | 752,624 | -0.88(-1.27%) |
Jan 11, 2019 | 69.30 | 69.97 | 68.83 | 69.34 | 713,752 | -0.62(-0.88%) |
Jan 10, 2019 | 68.76 | 70.06 | 67.44 | 69.96 | 819,393 | +0.35(+0.50%) |
Jan 09, 2019 | 69.29 | 70.29 | 68.77 | 69.61 | 1,261,639 | +0.78(+1.13%) |
Jan 08, 2019 | 66.97 | 69.07 | 66.46 | 68.83 | 1,987,216 | +4.24(+6.56%) |
Jan 07, 2019 | 64.23 | 65.47 | 62.95 | 64.59 | 1,405,707 | +0.33(+0.52%) |
Jan 04, 2019 | 62.20 | 64.51 | 61.93 | 64.26 | 892,054 | +4.01(+6.65%) |
Jan 03, 2019 | 62.05 | 62.62 | 60.20 | 60.25 | 651,975 | -2.06(-3.31%) |
Jan 02, 2019 | 60.04 | 63.14 | 60.03 | 62.31 | 1,346,615 | +1.19(+1.95%) |
Dec 31, 2018 | 60.11 | 61.15 | 59.74 | 61.12 | 713,860 | +1.46(+2.45%) |
Dec 28, 2018 | 60.08 | 60.38 | 59.09 | 59.66 | 572,149 | -0.38(-0.63%) |
Dec 27, 2018 | 57.69 | 60.05 | 57.39 | 60.04 | 397,600 | +1.30(+2.22%) |
Dec 26, 2018 | 56.08 | 58.84 | 55.21 | 58.74 | 507,796 | +2.56(+4.55%) |
Dec 24, 2018 | 56.28 | 57.78 | 55.61 | 56.18 | 284,071 | -0.54(-0.94%) |
Dec 21, 2018 | 56.77 | 57.96 | 56.54 | 56.72 | 894,328 | -0.24(-0.42%) |
Dec 20, 2018 | 57.12 | 59.25 | 56.64 | 56.96 | 931,428 | -0.66(-1.14%) |
Dec 19, 2018 | 59.51 | 60.40 | 57.31 | 57.61 | 1,187,274 | -1.96(-3.29%) |
Dec 18, 2018 | 60.33 | 61.89 | 59.49 | 59.57 | 1,250,237 | -0.47(-0.78%) |
Dec 17, 2018 | 59.34 | 61.61 | 58.91 | 60.04 | 921,455 | +0.34(+0.57%) |
Dec 14, 2018 | 61.08 | 62.18 | 59.08 | 59.70 | 1,122,755 | -2.19(-3.54%) |
Dec 13, 2018 | 62.50 | 63.54 | 61.26 | 61.89 | 733,681 | -0.33(-0.53%) |
Dec 12, 2018 | 62.61 | 63.49 | 61.72 | 62.22 | 1,023,189 | +0.97(+1.58%) |
Dec 11, 2018 | 63.01 | 63.37 | 60.11 | 61.25 | 963,856 | -0.47(-0.76%) |
Dec 10, 2018 | 62.75 | 63.11 | 59.63 | 61.72 | 1,105,919 | -1.43(-2.27%) |
Dec 07, 2018 | 65.89 | 68.02 | 63.02 | 63.15 | 964,805 | -1.76(-2.72%) |
Dec 06, 2018 | 62.70 | 65.08 | 62.31 | 64.92 | 1,054,351 | -0.12(-0.18%) |
Dec 04, 2018 | 68.05 | 68.40 | 64.91 | 65.04 | 802,524 | -3.15(-4.62%) |
Dec 03, 2018 | 68.73 | 69.51 | 67.02 | 68.19 | 934,874 | +1.23(+1.83%) |
Nov 30, 2018 | 65.87 | 67.06 | 65.69 | 66.96 | 1,226,034 | +0.62(+0.93%) |
Nov 29, 2018 | 64.81 | 66.89 | 64.71 | 66.34 | 604,373 | +1.56(+2.41%) |
Nov 28, 2018 | 63.44 | 64.88 | 62.43 | 64.78 | 1,017,352 | +1.31(+2.07%) |
Nov 27, 2018 | 63.31 | 64.17 | 62.81 | 63.47 | 1,141,031 | -0.69(-1.08%) |
Nov 26, 2018 | 63.18 | 64.63 | 63.18 | 64.16 | 528,019 | +1.20(+1.91%) |
Nov 23, 2018 | 62.86 | 63.99 | 62.27 | 62.96 | 440,709 | -0.90(-1.41%) |
Nov 21, 2018 | 63.86 | 63.86 | 63.86 | 0 | +1.74(+2.80%) | |
Nov 20, 2018 | 63.01 | 63.26 | 61.58 | 62.12 | 733,269 | -2.02(-3.14%) |
Nov 19, 2018 | 65.40 | 66.13 | 63.86 | 64.14 | 647,097 | -1.89(-2.86%) |
Nov 16, 2018 | 65.83 | 67.64 | 65.31 | 66.02 | 708,764 | +0.04(+0.06%) |
Nov 15, 2018 | 65.10 | 66.37 | 64.24 | 65.99 | 886,268 | +0.29(+0.43%) |
Nov 14, 2018 | 65.96 | 66.91 | 64.73 | 65.70 | 1,539,771 | +0.27(+0.41%) |
Nov 13, 2018 | 67.89 | 68.67 | 65.33 | 65.44 | 834,029 | -2.70(-3.96%) |
Nov 12, 2018 | 70.06 | 70.20 | 67.79 | 68.13 | 858,639 | -1.72(-2.46%) |
Nov 09, 2018 | 70.04 | 70.93 | 69.52 | 69.85 | 904,128 | -1.44(-2.01%) |
Nov 08, 2018 | 72.48 | 73.05 | 71.01 | 71.29 | 757,661 | -1.96(-2.68%) |
Nov 07, 2018 | 73.20 | 73.43 | 71.00 | 73.25 | 839,893 | +0.48(+0.66%) |
Nov 06, 2018 | 71.81 | 75.00 | 69.76 | 72.77 | 1,473,452 | +4.20(+6.12%) |
Nov 05, 2018 | 68.64 | 69.59 | 67.52 | 68.57 | 765,796 | +0.25(+0.36%) |
Nov 02, 2018 | 69.43 | 69.78 | 68.18 | 68.33 | 553,929 | -0.61(-0.88%) |
Nov 01, 2018 | 66.77 | 69.17 | 65.93 | 68.93 | 799,558 | +3.31(+5.05%) |
Oct 31, 2018 | 65.91 | 67.28 | 65.51 | 65.62 | 1,153,969 | +0.52(+0.79%) |
Oct 30, 2018 | 64.50 | 66.02 | 63.35 | 65.10 | 803,621 | +0.38(+0.58%) |
Oct 29, 2018 | 66.48 | 66.56 | 63.99 | 64.73 | 535,066 | -0.63(-0.96%) |
Oct 26, 2018 | 64.06 | 65.97 | 62.95 | 65.35 | 954,327 | +0.23(+0.35%) |
Oct 25, 2018 | 64.63 | 65.52 | 63.83 | 65.12 | 1,234,949 | +1.34(+2.11%) |
Oct 24, 2018 | 67.05 | 67.64 | 63.77 | 63.78 | 926,364 | -3.20(-4.78%) |
Oct 23, 2018 | 67.44 | 68.29 | 66.43 | 66.98 | 1,039,638 | -2.24(-3.23%) |
Oct 22, 2018 | 70.96 | 71.16 | 68.74 | 69.22 | 789,773 | -1.25(-1.78%) |
Oct 19, 2018 | 71.01 | 71.65 | 70.01 | 70.47 | 695,834 | -0.55(-0.78%) |
Oct 18, 2018 | 72.10 | 73.65 | 70.75 | 71.02 | 754,265 | -1.50(-2.07%) |
Oct 17, 2018 | 74.13 | 74.39 | 71.57 | 72.52 | 588,673 | -1.40(-1.89%) |
Oct 16, 2018 | 73.44 | 74.31 | 72.83 | 73.92 | 933,765 | +0.94(+1.29%) |
Oct 15, 2018 | 74.33 | 75.08 | 72.97 | 72.98 | 540,403 | -1.41(-1.89%) |
Oct 12, 2018 | 74.15 | 75.91 | 73.77 | 74.39 | 1,040,491 | +1.19(+1.62%) |
Oct 11, 2018 | 73.69 | 75.54 | 73.19 | 73.20 | 1,621,443 | -0.67(-0.91%) |
Oct 10, 2018 | 74.07 | 75.60 | 72.99 | 73.88 | 986,122 | -0.32(-0.43%) |
Oct 09, 2018 | 76.51 | 77.02 | 73.82 | 74.20 | 1,065,669 | -2.48(-3.23%) |
Oct 08, 2018 | 76.24 | 79.10 | 76.18 | 76.67 | 945,827 | +1.53(+2.03%) |
Oct 05, 2018 | 74.55 | 75.54 | 74.25 | 75.15 | 1,083,084 | +0.74(+0.99%) |
Oct 04, 2018 | 75.24 | 75.84 | 73.99 | 74.41 | 936,331 | -0.64(-0.85%) |
Oct 03, 2018 | 75.98 | 76.20 | 72.78 | 75.04 | 1,914,807 | -1.70(-2.22%) |
Oct 02, 2018 | 77.15 | 77.77 | 76.30 | 76.75 | 852,400 | -0.22(-0.29%) |
Oct 01, 2018 | 76.49 | 78.45 | 76.49 | 76.97 | 692,927 | +0.48(+0.63%) |
Sep 28, 2018 | 77.07 | 77.12 | 75.36 | 76.49 | 931,944 | -1.07(-1.38%) |
Sep 27, 2018 | 79.03 | 79.03 | 77.29 | 77.56 | 868,550 | -1.59(-2.01%) |
Sep 26, 2018 | 78.73 | 80.67 | 78.61 | 79.15 | 1,038,707 | -0.41(-0.51%) |
Sep 25, 2018 | 78.92 | 80.05 | 78.48 | 79.55 | 1,467,159 | +0.26(+0.32%) |
Sep 24, 2018 | 79.16 | 79.56 | 78.05 | 79.30 | 986,273 | +0.19(+0.24%) |
Sep 21, 2018 | 79.54 | 80.31 | 78.66 | 79.10 | 778,195 | -0.29(-0.36%) |
Sep 20, 2018 | 78.25 | 80.45 | 78.24 | 79.39 | 1,126,055 | +2.14(+2.78%) |
Sep 19, 2018 | 75.43 | 78.54 | 75.41 | 77.24 | 1,165,906 | +0.03(+0.04%) |
Sep 18, 2018 | 79.15 | 79.15 | 77.10 | 77.22 | 1,373,472 | -1.74(-2.20%) |
Sep 17, 2018 | 79.66 | 80.51 | 78.86 | 78.96 | 824,416 | -1.05(-1.31%) |
Sep 14, 2018 | 79.19 | 80.69 | 78.49 | 80.00 | 942,049 | +0.85(+1.07%) |
Sep 13, 2018 | 79.33 | 81.01 | 78.81 | 79.16 | 980,042 | +0.05(+0.06%) |
Sep 12, 2018 | 79.63 | 79.87 | 79.02 | 79.11 | 821,684 | -0.66(-0.83%) |
Sep 11, 2018 | 79.63 | 81.04 | 78.91 | 79.77 | 1,142,172 | -0.58(-0.72%) |
Sep 10, 2018 | 82.41 | 82.73 | 80.04 | 80.35 | 888,108 | -1.75(-2.13%) |
Sep 07, 2018 | 82.91 | 83.42 | 80.40 | 82.10 | 1,383,519 | -2.57(-3.03%) |
Sep 06, 2018 | 85.55 | 87.43 | 84.20 | 84.67 | 1,128,452 | -1.04(-1.21%) |
Sep 05, 2018 | 85.41 | 86.31 | 84.29 | 85.71 | 793,581 | +0.30(+0.36%) |
Sep 04, 2018 | 86.54 | 86.83 | 84.80 | 85.41 | 779,361 | -1.63(-1.87%) |
Aug 31, 2018 | 87.04 | 87.04 | 87.04 | 0 | -0.19(-0.22%) | |
Aug 30, 2018 | 88.59 | 88.80 | 87.13 | 87.23 | 896,525 | -1.63(-1.83%) |
Aug 29, 2018 | 89.51 | 89.83 | 88.02 | 88.86 | 620,072 | -1.37(-1.52%) |
Aug 28, 2018 | 90.51 | 91.10 | 89.69 | 90.23 | 1,038,240 | +0.06(+0.06%) |
Aug 27, 2018 | 89.44 | 90.64 | 89.44 | 90.17 | 490,094 | +0.96(+1.07%) |
Aug 24, 2018 | 89.04 | 89.83 | 88.63 | 89.22 | 736,409 | +0.68(+0.77%) |
Aug 23, 2018 | 89.91 | 90.03 | 87.81 | 88.54 | 891,508 | -1.59(-1.76%) |
Aug 22, 2018 | 89.92 | 90.48 | 88.95 | 90.13 | 823,781 | +0.80(+0.89%) |
Aug 21, 2018 | 88.65 | 89.69 | 88.60 | 89.33 | 733,348 | +0.66(+0.75%) |
Aug 20, 2018 | 88.07 | 89.17 | 87.80 | 88.67 | 1,121,795 | +0.92(+1.05%) |
Aug 17, 2018 | 88.79 | 88.79 | 87.14 | 87.75 | 910,926 | -1.23(-1.38%) |
Aug 16, 2018 | 87.07 | 89.31 | 86.62 | 88.98 | 1,071,578 | +2.80(+3.25%) |
Aug 15, 2018 | 88.37 | 88.37 | 85.16 | 86.18 | 1,412,073 | -3.50(-3.90%) |
Aug 14, 2018 | 89.86 | 90.92 | 89.60 | 89.68 | 617,414 | +0.34(+0.38%) |
Aug 13, 2018 | 90.10 | 91.10 | 89.07 | 89.34 | 873,291 | -0.68(-0.75%) |
Aug 10, 2018 | 91.11 | 91.38 | 88.46 | 90.02 | 778,241 | -2.02(-2.19%) |
Aug 09, 2018 | 91.65 | 92.82 | 91.34 | 92.04 | 767,359 | +0.38(+0.41%) |
Aug 08, 2018 | 92.01 | 92.46 | 90.10 | 91.66 | 799,036 | -0.43(-0.47%) |
Aug 07, 2018 | 92.41 | 94.65 | 91.95 | 92.09 | 820,672 | -0.05(-0.05%) |
Aug 06, 2018 | 90.64 | 92.53 | 90.17 | 92.14 | 812,729 | +0.80(+0.87%) |
Aug 03, 2018 | 90.72 | 92.52 | 90.27 | 91.34 | 845,455 | +0.61(+0.67%) |
Aug 02, 2018 | 93.21 | 93.21 | 88.73 | 90.73 | 3,018,302 | -8.00(-8.11%) |
Aug 01, 2018 | 98.41 | 100.86 | 98.08 | 98.74 | 1,381,873 | +0.31(+0.32%) |
Jul 31, 2018 | 96.96 | 98.70 | 96.77 | 98.42 | 634,614 | +2.04(+2.11%) |
Jul 30, 2018 | 96.96 | 97.76 | 96.23 | 96.39 | 556,904 | +0.24(+0.25%) |
Jul 27, 2018 | 97.68 | 98.05 | 95.44 | 96.15 | 515,595 | -1.32(-1.36%) |
Jul 26, 2018 | 96.43 | 98.28 | 96.40 | 97.47 | 625,301 | +0.60(+0.62%) |
Jul 25, 2018 | 96.40 | 96.98 | 94.21 | 96.87 | 1,046,901 | +0.28(+0.29%) |
Jul 24, 2018 | 99.14 | 96.34 | 96.60 | 939,058 | -1.13(-1.16%) | |
Jul 23, 2018 | 99.14 | 99.14 | 97.54 | 97.73 | 567,463 | -1.07(-1.09%) |
Jul 20, 2018 | 98.19 | 99.39 | 97.69 | 98.80 | 616,403 | +0.22(+0.22%) |
Jul 19, 2018 | 98.78 | 99.09 | 97.86 | 98.58 | 601,773 | -0.73(-0.73%) |
Jul 18, 2018 | 98.81 | 100.18 | 98.60 | 99.31 | 594,008 | +0.42(+0.43%) |
Jul 17, 2018 | 97.04 | 99.07 | 96.79 | 98.88 | 535,722 | +2.03(+2.09%) |
Jul 16, 2018 | 98.62 | 99.12 | 96.31 | 96.85 | 731,444 | -2.18(-2.20%) |
Jul 13, 2018 | 98.50 | 99.66 | 98.36 | 99.03 | 605,618 | +0.63(+0.64%) |
Jul 12, 2018 | 98.53 | 99.77 | 97.15 | 98.40 | 858,862 | +0.17(+0.18%) |
Jul 11, 2018 | 99.70 | 100.61 | 97.22 | 98.22 | 1,656,486 | -4.22(-4.12%) |
Jul 10, 2018 | 102.71 | 103.59 | 101.61 | 102.44 | 702,615 | +0.07(+0.07%) |
Jul 09, 2018 | 101.33 | 102.51 | 100.70 | 102.37 | 775,998 | +1.89(+1.88%) |
Jul 06, 2018 | 99.36 | 100.82 | 98.88 | 100.48 | 552,239 | +0.61(+0.61%) |
Jul 05, 2018 | 99.35 | 99.87 | 98.44 | 99.87 | 763,263 | +1.40(+1.43%) |
Jul 03, 2018 | 98.47 | 98.47 | 98.47 | 0 | -0.82(-0.82%) | |
Jul 02, 2018 | 99.14 | 99.38 | 97.19 | 99.29 | 1,007,281 | +0.49(+0.49%) |
Jun 29, 2018 | 98.22 | 100.13 | 98.22 | 98.80 | 786,403 | +0.99(+1.01%) |
Jun 28, 2018 | 97.16 | 97.81 | 96.13 | 97.81 | 642,963 | +0.46(+0.47%) |
Jun 27, 2018 | 96.87 | 98.83 | 96.83 | 97.35 | 1,189,073 | +0.84(+0.87%) |
Jun 26, 2018 | 96.91 | 97.56 | 95.45 | 96.52 | 852,138 | -0.28(-0.28%) |
Jun 25, 2018 | 98.35 | 98.37 | 95.38 | 96.79 | 679,485 | -2.22(-2.24%) |
Jun 22, 2018 | 100.36 | 97.19 | 99.01 | 1,382,714 | +1.83(+1.88%) | |
Jun 21, 2018 | 97.12 | 98.75 | 96.39 | 97.19 | 1,374,265 | +0.81(+0.84%) |
Jun 20, 2018 | 97.24 | 97.30 | 94.85 | 96.38 | 1,085,862 | -0.57(-0.59%) |
Jun 19, 2018 | 98.94 | 98.94 | 95.20 | 96.95 | 1,189,436 | -3.60(-3.58%) |
Jun 18, 2018 | 100.00 | 100.89 | 99.67 | 100.55 | 837,361 | -0.43(-0.43%) |
Jun 15, 2018 | 103.08 | 99.56 | 100.98 | 1,005,393 | -2.10(-2.04%) | |
Jun 14, 2018 | 103.67 | 104.26 | 102.56 | 103.08 | 875,171 | -0.13(-0.12%) |
Jun 13, 2018 | 105.34 | 105.55 | 102.49 | 103.21 | 974,479 | -1.91(-1.82%) |
Jun 12, 2018 | 106.04 | 106.79 | 104.42 | 105.12 | 1,012,089 | -1.22(-1.15%) |
Jun 11, 2018 | 107.91 | 107.92 | 105.59 | 106.34 | 910,128 | -1.68(-1.56%) |
Jun 08, 2018 | 107.69 | 108.09 | 106.97 | 108.02 | 775,162 | +0.04(+0.03%) |
Jun 07, 2018 | 109.32 | 109.94 | 107.38 | 107.98 | 909,709 | -1.27(-1.16%) |
Jun 06, 2018 | 109.38 | 107.96 | 109.25 | 957,197 | +1.34(+1.24%) | |
Jun 05, 2018 | 106.72 | 108.07 | 106.68 | 107.91 | 540,580 | +0.93(+0.87%) |
Jun 04, 2018 | 107.30 | 107.94 | 106.36 | 106.98 | 983,051 | -0.04(-0.03%) |