Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 134.68 | 143.43 | 133.55 | 141.55 | 798,100 | +15.23(+12.06%) |
May 30, 2019 | 123.00 | 129.88 | 122.85 | 126.32 | 561,251 | +8.27(+7.01%) |
May 29, 2019 | 115.98 | 119.36 | 114.75 | 118.05 | 653,714 | -5.59(-4.52%) |
May 28, 2019 | 126.70 | 127.24 | 122.25 | 123.64 | 369,375 | +3.07(+2.55%) |
May 24, 2019 | 125.69 | 127.60 | 118.53 | 120.57 | 432,900 | -1.99(-1.62%) |
May 23, 2019 | 124.70 | 128.04 | 121.19 | 122.56 | 418,168 | -3.77(-2.98%) |
May 22, 2019 | 120.35 | 128.00 | 120.35 | 126.33 | 506,115 | +10.29(+8.87%) |
May 21, 2019 | 112.92 | 117.30 | 112.92 | 116.04 | 370,469 | +5.96(+5.41%) |
May 20, 2019 | 109.00 | 110.90 | 106.17 | 110.08 | 659,492 | -4.60(-4.01%) |
May 17, 2019 | 112.25 | 114.96 | 110.90 | 114.68 | 555,200 | +1.64(+1.45%) |
May 16, 2019 | 114.70 | 117.16 | 112.25 | 113.04 | 729,063 | -4.77(-4.05%) |
May 15, 2019 | 114.70 | 118.90 | 114.70 | 117.81 | 453,724 | +5.48(+4.88%) |
May 14, 2019 | 112.85 | 114.25 | 111.00 | 112.33 | 580,304 | -3.51(-3.03%) |
May 13, 2019 | 112.73 | 117.19 | 112.06 | 115.84 | 462,999 | +0.41(+0.36%) |
May 10, 2019 | 120.59 | 120.61 | 112.17 | 115.43 | 732,900 | -4.47(-3.73%) |
May 09, 2019 | 120.50 | 123.72 | 118.86 | 119.90 | 520,833 | +2.20(+1.87%) |
May 08, 2019 | 121.40 | 121.40 | 116.51 | 117.70 | 686,063 | -9.84(-7.72%) |
May 07, 2019 | 126.88 | 129.29 | 125.15 | 127.54 | 407,762 | -2.00(-1.54%) |
May 06, 2019 | 128.78 | 131.39 | 126.85 | 129.54 | 340,323 | +4.72(+3.78%) |
May 03, 2019 | 123.67 | 125.85 | 122.00 | 124.82 | 451,700 | +3.42(+2.82%) |
May 02, 2019 | 120.94 | 124.21 | 119.10 | 121.40 | 456,291 | +4.00(+3.41%) |
May 01, 2019 | 118.00 | 119.03 | 115.90 | 117.40 | 538,183 | -5.50(-4.48%) |
Apr 30, 2019 | 120.37 | 124.29 | 119.64 | 122.90 | 362,429 | +2.42(+2.01%) |
Apr 29, 2019 | 123.51 | 127.38 | 120.09 | 120.48 | 390,932 | -1.20(-0.99%) |
Apr 26, 2019 | 122.60 | 124.49 | 118.78 | 121.68 | 515,900 | -6.91(-5.37%) |
Apr 25, 2019 | 134.09 | 138.67 | 125.76 | 128.59 | 888,983 | -6.49(-4.80%) |
Apr 24, 2019 | 132.55 | 136.15 | 132.00 | 135.08 | 261,569 | +0.11(+0.08%) |
Apr 23, 2019 | 131.95 | 136.36 | 131.60 | 134.97 | 439,426 | +9.05(+7.19%) |
Apr 22, 2019 | 126.07 | 128.10 | 124.88 | 125.92 | 278,878 | -4.52(-3.47%) |
Apr 18, 2019 | 127.60 | 131.48 | 126.27 | 130.44 | 731,900 | +3.04(+2.39%) |
Apr 17, 2019 | 123.43 | 127.65 | 122.92 | 127.40 | 838,779 | +8.86(+7.47%) |
Apr 16, 2019 | 116.42 | 118.85 | 116.19 | 118.54 | 498,515 | +2.33(+2.00%) |
Apr 15, 2019 | 113.69 | 116.75 | 112.80 | 116.21 | 481,464 | +7.65(+7.05%) |
Apr 12, 2019 | 106.33 | 109.14 | 105.38 | 108.56 | 393,700 | +1.87(+1.75%) |
Apr 11, 2019 | 105.57 | 108.72 | 103.08 | 106.69 | 856,230 | +3.04(+2.93%) |
Apr 10, 2019 | 104.10 | 104.74 | 101.92 | 103.65 | 516,436 | +1.00(+0.97%) |
Apr 09, 2019 | 104.84 | 105.59 | 102.63 | 102.65 | 550,940 | +0.16(+0.16%) |
Apr 08, 2019 | 104.65 | 105.37 | 101.25 | 102.49 | 736,809 | -4.68(-4.37%) |
Apr 05, 2019 | 109.90 | 110.10 | 107.16 | 107.17 | 532,100 | -3.55(-3.21%) |
Apr 04, 2019 | 106.95 | 111.38 | 106.49 | 110.72 | 757,196 | +3.63(+3.39%) |
Apr 03, 2019 | 106.77 | 108.81 | 105.48 | 107.09 | 705,258 | +1.98(+1.88%) |
Apr 02, 2019 | 103.83 | 106.92 | 103.71 | 105.11 | 684,744 | +1.52(+1.47%) |
Apr 01, 2019 | 104.48 | 104.73 | 100.11 | 103.59 | 937,391 | -4.16(-3.86%) |
Mar 29, 2019 | 106.05 | 109.07 | 105.00 | 107.75 | 1,040,000 | +5.70(+5.59%) |
Mar 28, 2019 | 102.14 | 103.46 | 100.27 | 102.05 | 478,292 | +0.56(+0.55%) |
Mar 27, 2019 | 103.66 | 105.15 | 101.05 | 101.49 | 1,288,408 | +2.48(+2.50%) |
Mar 26, 2019 | 97.47 | 99.19 | 96.75 | 99.01 | 524,160 | +2.46(+2.55%) |
Mar 25, 2019 | 98.56 | 98.62 | 95.13 | 96.55 | 961,386 | +0.30(+0.31%) |
Mar 22, 2019 | 95.72 | 97.55 | 95.58 | 96.25 | 1,379,300 | +4.94(+5.41%) |
Mar 21, 2019 | 93.10 | 93.87 | 90.82 | 91.31 | 934,013 | +1.12(+1.24%) |
Mar 20, 2019 | 90.15 | 92.16 | 90.00 | 90.19 | 975,660 | +2.02(+2.29%) |
Mar 19, 2019 | 87.90 | 89.20 | 87.20 | 88.17 | 1,000,969 | -1.07(-1.20%) |
Mar 18, 2019 | 90.71 | 91.00 | 88.20 | 89.24 | 1,366,180 | -4.84(-5.14%) |
Mar 15, 2019 | 91.47 | 94.50 | 91.06 | 94.08 | 886,300 | +4.51(+5.04%) |
Mar 14, 2019 | 89.63 | 90.99 | 88.68 | 89.57 | 926,999 | -1.67(-1.83%) |
Mar 13, 2019 | 93.32 | 93.32 | 90.62 | 91.24 | 1,041,032 | -2.66(-2.83%) |
Mar 12, 2019 | 96.03 | 97.55 | 93.58 | 93.90 | 841,768 | -1.85(-1.93%) |
Mar 11, 2019 | 94.36 | 96.70 | 94.20 | 95.75 | 1,309,440 | +7.36(+8.33%) |
Mar 08, 2019 | 87.45 | 88.76 | 86.93 | 88.39 | 882,700 | +0.39(+0.44%) |
Mar 07, 2019 | 89.36 | 92.09 | 87.50 | 88.00 | 1,641,434 | -1.90(-2.11%) |
Mar 06, 2019 | 88.25 | 91.95 | 87.79 | 89.90 | 1,199,127 | +3.60(+4.17%) |
Mar 05, 2019 | 88.57 | 90.42 | 86.07 | 86.30 | 1,210,294 | -3.10(-3.47%) |
Mar 04, 2019 | 90.00 | 91.00 | 88.37 | 89.40 | 938,149 | -0.57(-0.63%) |
Mar 01, 2019 | 88.14 | 91.91 | 87.76 | 89.97 | 1,686,100 | -4.09(-4.35%) |
Feb 28, 2019 | 91.42 | 95.98 | 90.43 | 94.06 | 1,317,091 | +0.15(+0.16%) |
Feb 27, 2019 | 98.15 | 99.18 | 93.80 | 93.91 | 1,096,184 | -3.44(-3.53%) |
Feb 26, 2019 | 91.11 | 98.50 | 90.64 | 97.35 | 1,332,298 | +3.65(+3.90%) |
Feb 25, 2019 | 97.00 | 99.45 | 92.69 | 93.70 | 1,341,316 | -9.32(-9.05%) |
Feb 22, 2019 | 105.12 | 105.12 | 100.81 | 103.02 | 827,500 | -0.10(-0.10%) |
Feb 21, 2019 | 106.00 | 107.10 | 102.68 | 103.12 | 1,390,877 | -6.07(-5.56%) |
Feb 20, 2019 | 105.69 | 110.55 | 104.84 | 109.19 | 627,048 | +1.62(+1.51%) |
Feb 19, 2019 | 111.96 | 112.40 | 106.30 | 107.57 | 834,942 | -4.34(-3.88%) |
Feb 15, 2019 | 114.24 | 117.91 | 111.68 | 111.91 | 976,100 | -5.86(-4.98%) |
Feb 14, 2019 | 115.80 | 118.50 | 113.25 | 117.77 | 1,102,606 | +2.86(+2.49%) |
Feb 13, 2019 | 116.00 | 117.35 | 112.01 | 114.91 | 819,274 | +6.41(+5.91%) |
Feb 12, 2019 | 111.24 | 112.13 | 105.23 | 108.50 | 964,379 | -2.52(-2.27%) |
Feb 11, 2019 | 104.45 | 112.50 | 103.61 | 111.02 | 1,401,937 | -5.24(-4.51%) |
Feb 08, 2019 | 119.43 | 123.67 | 115.52 | 116.26 | 1,004,400 | -5.27(-4.34%) |
Feb 07, 2019 | 114.66 | 124.77 | 114.42 | 121.53 | 1,797,407 | +12.61(+11.58%) |
Feb 06, 2019 | 109.81 | 111.95 | 106.00 | 108.92 | 1,364,379 | +1.46(+1.36%) |
Feb 05, 2019 | 108.44 | 111.41 | 104.81 | 107.46 | 1,399,764 | -2.54(-2.31%) |
Feb 04, 2019 | 109.00 | 111.17 | 106.95 | 110.00 | 2,104,428 | +8.14(+7.99%) |
Feb 01, 2019 | 96.81 | 102.82 | 95.25 | 101.86 | 2,089,700 | +9.48(+10.26%) |
Jan 31, 2019 | 88.47 | 95.52 | 88.01 | 92.38 | 1,956,704 | +3.01(+3.37%) |
Jan 30, 2019 | 88.70 | 91.23 | 87.11 | 89.37 | 1,431,493 | +2.65(+3.06%) |
Jan 29, 2019 | 92.54 | 93.60 | 84.53 | 86.72 | 2,418,209 | -1.09(-1.24%) |
Jan 28, 2019 | 87.41 | 89.99 | 85.53 | 87.81 | 3,212,427 | +13.28(+17.82%) |
Jan 25, 2019 | 82.67 | 82.80 | 73.30 | 74.53 | 3,384,800 | -3.97(-5.06%) |
Jan 24, 2019 | 80.42 | 83.37 | 76.02 | 78.50 | 3,509,128 | -5.97(-7.07%) |
Jan 23, 2019 | 78.57 | 89.41 | 77.30 | 84.47 | 3,480,958 | +2.71(+3.31%) |
Jan 22, 2019 | 78.69 | 83.68 | 76.88 | 81.76 | 3,884,880 | +11.90(+17.03%) |
Jan 18, 2019 | 77.75 | 77.82 | 66.15 | 69.86 | 4,758,800 | -1.23(-1.73%) |
Jan 17, 2019 | 64.49 | 72.98 | 64.04 | 71.09 | 5,209,993 | -0.17(-0.24%) |
Jan 16, 2019 | 60.43 | 74.80 | 59.60 | 71.26 | 6,127,134 | +2.66(+3.88%) |
Jan 15, 2019 | 64.91 | 69.50 | 63.53 | 68.60 | 4,247,297 | +3.58(+5.51%) |
Jan 14, 2019 | 80.90 | 80.99 | 62.99 | 65.02 | 5,464,119 | -34.68(-34.78%) |
Jan 11, 2019 | 110.42 | 112.62 | 97.15 | 99.70 | 2,071,000 | -17.10(-14.64%) |
Jan 10, 2019 | 111.16 | 120.00 | 108.21 | 116.80 | 1,351,894 | +2.30(+2.01%) |
Jan 09, 2019 | 119.00 | 121.50 | 113.26 | 114.50 | 988,241 | -2.39(-2.04%) |
Jan 08, 2019 | 111.12 | 119.39 | 108.56 | 116.89 | 1,293,644 | -4.74(-3.90%) |
Jan 07, 2019 | 120.12 | 123.74 | 116.34 | 121.63 | 1,077,698 | +8.65(+7.66%) |
Jan 04, 2019 | 117.58 | 126.37 | 110.16 | 112.98 | 1,631,900 | -13.32(-10.55%) |
Jan 03, 2019 | 125.57 | 130.07 | 121.00 | 126.30 | 1,897,625 | +4.30(+3.52%) |
Jan 02, 2019 | 126.09 | 127.74 | 117.18 | 122.00 | 2,379,460 | +3.68(+3.11%) |
Dec 31, 2018 | 108.66 | 124.60 | 108.32 | 118.32 | 3,924,300 | +26.00(+28.16%) |
Dec 28, 2018 | 90.52 | 94.60 | 86.47 | 92.32 | 2,809,600 | +11.02(+13.55%) |
Dec 27, 2018 | 85.90 | 89.80 | 77.00 | 81.30 | 2,787,177 | -5.70(-6.55%) |
Dec 26, 2018 | 89.51 | 93.50 | 81.55 | 87.00 | 3,728,355 | +7.26(+9.10%) |
Dec 24, 2018 | 81.86 | 83.37 | 78.62 | 79.74 | 1,930,800 | +5.75(+7.77%) |
Dec 21, 2018 | 77.98 | 80.65 | 67.80 | 73.99 | 3,209,600 | -2.59(-3.38%) |
Dec 20, 2018 | 71.35 | 85.12 | 70.10 | 76.58 | 5,238,562 | -1.15(-1.48%) |
Dec 19, 2018 | 84.62 | 86.72 | 74.50 | 77.73 | 4,116,544 | +4.55(+6.22%) |
Dec 18, 2018 | 82.54 | 84.77 | 70.76 | 73.18 | 4,553,198 | -20.25(-21.67%) |
Dec 17, 2018 | 84.20 | 96.58 | 84.00 | 93.43 | 4,733,707 | +14.74(+18.73%) |
Dec 14, 2018 | 71.89 | 78.69 | 71.37 | 78.69 | 4,588,500 | +14.84(+23.24%) |
Dec 13, 2018 | 57.37 | 65.79 | 56.29 | 63.85 | 5,003,140 | -0.80(-1.24%) |
Dec 12, 2018 | 61.64 | 65.64 | 59.29 | 64.65 | 4,156,116 | +9.03(+16.24%) |
Dec 11, 2018 | 52.85 | 56.02 | 52.50 | 55.62 | 4,131,822 | +4.19(+8.15%) |
Dec 10, 2018 | 51.90 | 53.59 | 46.15 | 51.43 | 5,906,654 | +0.60(+1.18%) |
Dec 07, 2018 | 55.46 | 55.64 | 48.55 | 50.83 | 5,997,800 | -5.51(-9.78%) |
Dec 06, 2018 | 58.63 | 60.00 | 55.61 | 56.34 | 3,450,297 | +3.94(+7.52%) |
Dec 04, 2018 | 51.00 | 53.93 | 49.61 | 52.40 | 5,406,400 | -5.65(-9.73%) |
Dec 03, 2018 | 58.53 | 61.13 | 56.34 | 58.05 | 5,299,637 | +8.74(+17.72%) |
Nov 30, 2018 | 50.00 | 53.72 | 48.10 | 49.31 | 6,295,500 | -1.09(-2.16%) |
Nov 29, 2018 | 50.88 | 54.01 | 47.90 | 50.40 | 7,186,422 | +2.52(+5.26%) |
Nov 28, 2018 | 59.17 | 62.43 | 46.00 | 47.88 | 9,830,879 | -20.48(-29.96%) |
Nov 27, 2018 | 69.67 | 71.97 | 63.01 | 68.36 | 4,625,594 | +2.14(+3.23%) |
Nov 26, 2018 | 71.29 | 74.20 | 63.83 | 66.22 | 5,071,459 | +63.37(+2223.51%) |
Nov 23, 2018 | 2.960 | 2.970 | 2.660 | 2.850 | 41,172,600 | -0.02(-0.70%) |
Nov 21, 2018 | 2.870 | 2.870 | 2.870 | 0 | +0.09(+3.24%) | |
Nov 20, 2018 | 2.850 | 3.220 | 2.680 | 2.780 | 87,075,152 | +0.10(+3.73%) |
Nov 19, 2018 | 2.930 | 3.150 | 2.300 | 2.680 | 104,161,256 | -0.66(-19.76%) |
Nov 16, 2018 | 4.000 | 4.130 | 3.280 | 3.340 | 107,295,000 | -1.36(-28.94%) |
Nov 15, 2018 | 3.720 | 4.720 | 3.680 | 4.700 | 156,861,792 | +1.84(+64.34%) |
Nov 14, 2018 | 4.850 | 5.030 | 2.810 | 2.860 | 171,660,080 | -3.58(-55.59%) |
Nov 13, 2018 | 7.500 | 7.500 | 6.220 | 6.440 | 52,704,632 | -1.52(-19.10%) |
Nov 12, 2018 | 8.610 | 8.910 | 7.930 | 7.960 | 16,383,119 | -1.12(-12.33%) |
Nov 09, 2018 | 9.530 | 9.530 | 8.160 | 9.080 | 38,381,300 | -1.43(-13.61%) |
Nov 08, 2018 | 10.67 | 10.99 | 10.44 | 10.51 | 13,581,044 | -0.27(-2.50%) |
Nov 07, 2018 | 10.78 | 11.09 | 10.50 | 10.78 | 11,467,158 | +0.10(+0.94%) |
Nov 06, 2018 | 10.50 | 10.75 | 10.31 | 10.68 | 11,064,211 | +0.17(+1.62%) |
Nov 05, 2018 | 10.82 | 11.41 | 10.36 | 10.51 | 36,698,536 | -3.49(-24.93%) |
Nov 02, 2018 | 15.43 | 15.45 | 13.70 | 14.00 | 14,728,600 | -0.58(-3.98%) |
Nov 01, 2018 | 14.22 | 14.99 | 13.97 | 14.58 | 11,896,194 | +0.46(+3.26%) |
Oct 31, 2018 | 14.74 | 15.19 | 13.97 | 14.12 | 11,937,909 | -1.07(-7.04%) |
Oct 30, 2018 | 14.67 | 15.77 | 14.60 | 15.19 | 10,631,487 | -0.27(-1.75%) |
Oct 29, 2018 | 16.08 | 16.21 | 15.26 | 15.46 | 10,807,478 | +0.78(+5.31%) |
Oct 26, 2018 | 15.75 | 15.97 | 14.61 | 14.68 | 14,739,200 | -0.16(-1.08%) |
Oct 25, 2018 | 14.68 | 15.25 | 14.10 | 14.84 | 10,360,421 | +0.20(+1.37%) |
Oct 24, 2018 | 13.98 | 15.07 | 13.93 | 14.64 | 10,998,333 | +0.39(+2.74%) |
Oct 23, 2018 | 14.52 | 14.63 | 13.86 | 14.25 | 12,975,130 | -1.05(-6.86%) |
Oct 22, 2018 | 15.07 | 15.35 | 14.68 | 15.30 | 9,334,587 | +1.21(+8.59%) |
Oct 19, 2018 | 14.64 | 14.65 | 13.87 | 14.09 | 10,696,800 | -0.32(-2.22%) |
Oct 18, 2018 | 13.97 | 14.84 | 13.90 | 14.41 | 15,316,947 | +1.11(+8.35%) |
Oct 17, 2018 | 13.70 | 14.19 | 13.20 | 13.30 | 13,989,356 | -0.92(-6.47%) |
Oct 16, 2018 | 14.21 | 14.53 | 13.85 | 14.22 | 9,650,005 | +0.14(+0.99%) |
Oct 15, 2018 | 14.47 | 14.71 | 14.00 | 14.08 | 10,811,787 | -1.42(-9.16%) |
Oct 12, 2018 | 14.81 | 15.64 | 14.77 | 15.50 | 9,897,300 | +1.00(+6.90%) |
Oct 11, 2018 | 14.87 | 15.29 | 14.36 | 14.50 | 14,270,662 | +0.32(+2.26%) |
Oct 10, 2018 | 13.50 | 14.28 | 13.10 | 14.18 | 11,989,585 | +0.08(+0.57%) |
Oct 09, 2018 | 14.08 | 14.64 | 13.83 | 14.10 | 8,481,988 | -0.18(-1.26%) |
Oct 08, 2018 | 14.64 | 14.69 | 13.90 | 14.28 | 11,627,768 | -1.76(-10.97%) |
Oct 05, 2018 | 15.24 | 16.65 | 15.22 | 16.04 | 11,375,100 | +0.52(+3.35%) |
Oct 04, 2018 | 14.71 | 16.33 | 14.70 | 15.52 | 15,347,581 | +0.81(+5.51%) |
Oct 03, 2018 | 15.57 | 15.59 | 14.49 | 14.71 | 16,112,249 | -1.33(-8.29%) |
Oct 02, 2018 | 16.69 | 16.83 | 15.44 | 16.04 | 13,528,847 | -0.83(-4.92%) |
Oct 01, 2018 | 17.69 | 17.70 | 16.73 | 16.87 | 10,490,042 | -1.86(-9.93%) |
Sep 28, 2018 | 18.69 | 19.22 | 18.58 | 18.73 | 8,399,900 | +0.80(+4.46%) |
Sep 27, 2018 | 18.77 | 18.84 | 16.83 | 17.93 | 16,218,509 | -1.41(-7.29%) |
Sep 26, 2018 | 18.26 | 19.58 | 17.89 | 19.34 | 10,419,630 | +1.20(+6.62%) |
Sep 25, 2018 | 18.56 | 18.57 | 17.90 | 18.14 | 7,507,649 | -0.29(-1.57%) |
Sep 24, 2018 | 19.25 | 19.27 | 18.37 | 18.43 | 9,661,261 | -1.07(-5.49%) |
Sep 21, 2018 | 19.79 | 19.87 | 19.45 | 19.50 | 10,911,900 | -0.60(-2.99%) |
Sep 20, 2018 | 21.15 | 21.74 | 19.53 | 20.10 | 13,181,902 | -1.69(-7.76%) |
Sep 19, 2018 | 21.44 | 21.79 | 21.12 | 21.79 | 7,126,682 | +0.18(+0.83%) |
Sep 18, 2018 | 23.81 | 23.93 | 21.24 | 21.61 | 11,727,576 | -2.78(-11.40%) |
Sep 17, 2018 | 24.63 | 24.68 | 23.94 | 24.39 | 4,404,038 | -0.70(-2.79%) |
Sep 14, 2018 | 24.63 | 25.21 | 24.60 | 25.09 | 4,223,600 | +1.11(+4.63%) |
Sep 13, 2018 | 23.18 | 24.05 | 22.96 | 23.98 | 4,488,371 | +0.49(+2.09%) |
Sep 12, 2018 | 22.69 | 23.70 | 22.61 | 23.49 | 3,780,216 | +0.13(+0.56%) |
Sep 11, 2018 | 24.19 | 24.48 | 23.23 | 23.36 | 3,110,887 | -0.62(-2.59%) |
Sep 10, 2018 | 25.32 | 25.34 | 23.76 | 23.98 | 3,797,128 | -0.66(-2.68%) |
Sep 07, 2018 | 25.14 | 25.19 | 24.60 | 24.64 | 3,712,300 | +0.02(+0.08%) |
Sep 06, 2018 | 24.35 | 25.01 | 24.26 | 24.62 | 5,942,105 | +0.38(+1.57%) |
Sep 05, 2018 | 23.46 | 24.46 | 23.36 | 24.24 | 4,798,031 | +0.59(+2.49%) |
Sep 04, 2018 | 23.07 | 23.80 | 22.43 | 23.65 | 8,843,298 | +2.18(+10.15%) |
Aug 31, 2018 | 21.47 | 21.47 | 21.47 | 0 | -0.79(-3.55%) | |
Aug 30, 2018 | 22.27 | 23.20 | 22.18 | 22.26 | 5,445,632 | -0.29(-1.29%) |
Aug 29, 2018 | 22.86 | 23.45 | 22.44 | 22.55 | 5,827,100 | -0.56(-2.42%) |
Aug 28, 2018 | 22.90 | 23.45 | 22.81 | 23.11 | 5,255,360 | +0.46(+2.03%) |
Aug 27, 2018 | 22.35 | 22.71 | 22.15 | 22.65 | 5,601,670 | +1.03(+4.76%) |
Aug 24, 2018 | 21.24 | 21.70 | 21.14 | 21.62 | 4,808,900 | +0.88(+4.24%) |
Aug 23, 2018 | 20.97 | 21.35 | 20.48 | 20.74 | 4,948,040 | -0.16(-0.77%) |
Aug 22, 2018 | 20.90 | 21.07 | 20.70 | 20.90 | 4,164,642 | +0.48(+2.35%) |
Aug 21, 2018 | 20.78 | 21.09 | 20.37 | 20.42 | 4,776,480 | -0.62(-2.95%) |
Aug 20, 2018 | 21.08 | 21.30 | 20.92 | 21.04 | 3,610,187 | +0.14(+0.67%) |
Aug 17, 2018 | 20.87 | 20.98 | 20.46 | 20.90 | 7,261,300 | -0.74(-3.42%) |
Aug 16, 2018 | 20.89 | 22.00 | 20.82 | 21.64 | 5,313,292 | +0.68(+3.24%) |
Aug 15, 2018 | 20.84 | 21.09 | 20.70 | 20.96 | 3,636,545 | +0.23(+1.11%) |
Aug 14, 2018 | 20.83 | 20.87 | 20.33 | 20.73 | 6,051,605 | -0.49(-2.31%) |
Aug 13, 2018 | 21.40 | 21.44 | 20.94 | 21.22 | 3,962,873 | +0.23(+1.10%) |
Aug 10, 2018 | 21.41 | 21.50 | 20.91 | 20.99 | 4,289,700 | +0.17(+0.82%) |
Aug 09, 2018 | 20.90 | 21.25 | 20.67 | 20.82 | 7,570,400 | -0.21(-1.00%) |
Aug 08, 2018 | 21.25 | 21.34 | 20.84 | 21.03 | 7,190,059 | -1.09(-4.93%) |
Aug 07, 2018 | 22.50 | 22.51 | 22.00 | 22.12 | 4,976,851 | -0.93(-4.03%) |
Aug 06, 2018 | 23.35 | 23.42 | 22.92 | 23.05 | 3,214,690 | -0.23(-0.99%) |
Aug 03, 2018 | 23.32 | 23.59 | 22.90 | 23.28 | 6,475,500 | -0.83(-3.44%) |
Aug 02, 2018 | 25.66 | 25.70 | 23.76 | 24.11 | 5,673,525 | -1.49(-5.82%) |
Aug 01, 2018 | 25.45 | 25.80 | 25.02 | 25.60 | 2,398,337 | +0.53(+2.11%) |
Jul 31, 2018 | 23.78 | 25.26 | 23.78 | 25.07 | 3,790,282 | +0.46(+1.87%) |
Jul 30, 2018 | 25.18 | 25.45 | 24.19 | 24.61 | 2,695,685 | -0.42(-1.68%) |
Jul 27, 2018 | 25.01 | 25.21 | 24.65 | 25.03 | 3,009,900 | -0.57(-2.23%) |
Jul 26, 2018 | 25.78 | 25.94 | 25.19 | 25.60 | 2,996,320 | -0.18(-0.70%) |
Jul 25, 2018 | 25.78 | 26.06 | 25.65 | 25.78 | 1,795,194 | -0.90(-3.37%) |
Jul 24, 2018 | 27.31 | 27.46 | 26.68 | 26.68 | 1,687,194 | -0.83(-3.02%) |
Jul 23, 2018 | 27.48 | 27.79 | 27.37 | 27.51 | 2,901,804 | +0.89(+3.34%) |
Jul 20, 2018 | 26.01 | 26.70 | 25.98 | 26.62 | 1,946,656 | +0.24(+0.91%) |
Jul 19, 2018 | 28.20 | 28.38 | 26.16 | 26.38 | 4,758,956 | -1.12(-4.07%) |
Jul 18, 2018 | 27.32 | 27.85 | 27.22 | 27.50 | 2,952,358 | +0.13(+0.47%) |
Jul 17, 2018 | 26.62 | 27.45 | 26.53 | 27.37 | 3,146,002 | +0.87(+3.28%) |
Jul 16, 2018 | 26.66 | 27.11 | 26.24 | 26.50 | 4,133,310 | +0.14(+0.53%) |
Jul 13, 2018 | 26.08 | 26.83 | 26.07 | 26.36 | 4,818,510 | +0.83(+3.25%) |
Jul 12, 2018 | 25.24 | 25.80 | 24.84 | 25.53 | 4,704,350 | +0.65(+2.61%) |
Jul 11, 2018 | 25.16 | 25.47 | 24.72 | 24.88 | 3,253,991 | -1.13(-4.34%) |
Jul 10, 2018 | 24.98 | 26.05 | 24.92 | 26.01 | 4,214,466 | +1.21(+4.88%) |
Jul 09, 2018 | 24.55 | 25.12 | 24.49 | 24.80 | 3,008,130 | +0.67(+2.78%) |
Jul 06, 2018 | 24.71 | 24.92 | 24.02 | 24.13 | 2,416,150 | -0.66(-2.66%) |
Jul 05, 2018 | 24.20 | 24.80 | 24.17 | 24.79 | 4,035,457 | +1.44(+6.17%) |
Jul 03, 2018 | 23.35 | 23.35 | 23.35 | 0 | -0.61(-2.55%) | |
Jul 02, 2018 | 23.85 | 24.25 | 23.79 | 23.96 | 6,145,548 | +1.36(+6.02%) |
Jun 29, 2018 | 22.88 | 22.16 | 22.60 | 6,339,946 | +0.60(+2.73%) | |
Jun 28, 2018 | 20.92 | 22.44 | 20.56 | 22.00 | 9,479,148 | +0.70(+3.29%) |
Jun 27, 2018 | 21.34 | 21.96 | 21.00 | 21.30 | 7,461,114 | -1.04(-4.66%) |
Jun 26, 2018 | 22.90 | 23.16 | 22.26 | 22.34 | 2,670,035 | -0.21(-0.93%) |
Jun 25, 2018 | 23.00 | 23.13 | 22.55 | 22.55 | 4,007,330 | +0.33(+1.49%) |
Jun 22, 2018 | 22.32 | 22.63 | 22.00 | 22.22 | 4,936,561 | +0.63(+2.92%) |
Jun 21, 2018 | 21.14 | 22.20 | 20.89 | 21.59 | 6,694,275 | -0.19(-0.87%) |
Jun 20, 2018 | 21.88 | 22.15 | 21.70 | 21.78 | 5,208,262 | -1.11(-4.85%) |
Jun 19, 2018 | 22.83 | 23.49 | 22.82 | 22.89 | 8,448,889 | +0.94(+4.28%) |
Jun 18, 2018 | 21.47 | 22.22 | 21.18 | 21.95 | 8,509,665 | +1.20(+5.78%) |
Jun 15, 2018 | 22.12 | 20.71 | 20.75 | 11,547,203 | -1.37(-6.19%) | |
Jun 14, 2018 | 22.37 | 22.98 | 21.98 | 22.12 | 7,763,603 | -0.28(-1.25%) |
Jun 13, 2018 | 22.50 | 22.50 | 22.00 | 22.40 | 8,414,578 | -0.35(-1.54%) |
Jun 12, 2018 | 22.70 | 23.24 | 22.57 | 22.75 | 4,858,677 | +0.11(+0.49%) |
Jun 11, 2018 | 22.38 | 22.94 | 22.27 | 22.64 | 5,659,002 | -0.88(-3.74%) |
Jun 08, 2018 | 23.98 | 24.20 | 23.51 | 23.52 | 5,425,669 | +0.59(+2.57%) |
Jun 07, 2018 | 22.41 | 23.11 | 22.05 | 22.93 | 8,336,004 | -0.79(-3.33%) |
Jun 06, 2018 | 24.30 | 23.72 | 3,212,091 | -0.25(-1.04%) | ||
Jun 05, 2018 | 24.04 | 24.11 | 23.57 | 23.97 | 5,641,015 | +0.96(+4.17%) |
Jun 04, 2018 | 22.60 | 23.13 | 22.28 | 23.01 | 4,680,840 | +0.97(+4.40%) |