Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 129.64 | 134.20 | 129.41 | 132.05 | 835,000 | -0.12(-0.09%) |
May 30, 2019 | 130.74 | 132.70 | 130.30 | 132.17 | 782,458 | +1.26(+0.96%) |
May 29, 2019 | 134.60 | 136.07 | 130.28 | 130.91 | 863,772 | -4.85(-3.57%) |
May 28, 2019 | 134.36 | 138.73 | 134.36 | 135.76 | 4,174,492 | +1.85(+1.38%) |
May 24, 2019 | 132.29 | 134.85 | 132.29 | 133.91 | 693,700 | +2.26(+1.72%) |
May 23, 2019 | 134.25 | 135.48 | 129.74 | 131.65 | 1,125,386 | -4.12(-3.03%) |
May 22, 2019 | 132.12 | 136.85 | 132.06 | 135.77 | 1,012,490 | +3.11(+2.34%) |
May 21, 2019 | 128.56 | 133.14 | 128.56 | 132.66 | 1,166,625 | +4.79(+3.75%) |
May 20, 2019 | 127.36 | 128.90 | 125.03 | 127.87 | 763,174 | -0.94(-0.73%) |
May 17, 2019 | 130.05 | 131.27 | 128.42 | 128.81 | 673,900 | -2.78(-2.11%) |
May 16, 2019 | 126.00 | 132.93 | 125.56 | 131.59 | 1,639,905 | +5.47(+4.34%) |
May 15, 2019 | 121.54 | 128.22 | 119.32 | 126.12 | 1,417,445 | +3.12(+2.54%) |
May 14, 2019 | 128.00 | 133.49 | 120.27 | 123.00 | 4,649,359 | +1.76(+1.45%) |
May 13, 2019 | 123.35 | 123.35 | 119.33 | 121.24 | 2,042,456 | -4.50(-3.58%) |
May 10, 2019 | 125.77 | 127.08 | 122.68 | 125.74 | 802,200 | -0.88(-0.69%) |
May 09, 2019 | 125.74 | 128.00 | 122.05 | 126.62 | 715,592 | -1.75(-1.36%) |
May 08, 2019 | 126.39 | 129.19 | 126.07 | 128.37 | 462,928 | +0.74(+0.58%) |
May 07, 2019 | 128.15 | 129.52 | 125.85 | 127.63 | 597,357 | -1.59(-1.23%) |
May 06, 2019 | 126.30 | 129.58 | 124.07 | 129.22 | 675,581 | +0.24(+0.19%) |
May 03, 2019 | 128.22 | 129.49 | 126.63 | 128.98 | 476,000 | +1.05(+0.82%) |
May 02, 2019 | 126.89 | 129.48 | 126.01 | 127.93 | 471,851 | +0.92(+0.72%) |
May 01, 2019 | 129.38 | 129.54 | 126.50 | 127.01 | 404,283 | -1.92(-1.49%) |
Apr 30, 2019 | 129.14 | 129.93 | 127.50 | 128.93 | 472,851 | -0.33(-0.26%) |
Apr 29, 2019 | 128.13 | 129.74 | 127.81 | 129.26 | 527,441 | +1.69(+1.32%) |
Apr 26, 2019 | 125.00 | 127.65 | 123.75 | 127.57 | 485,000 | +2.84(+2.28%) |
Apr 25, 2019 | 124.50 | 127.23 | 124.14 | 124.73 | 592,970 | -0.90(-0.72%) |
Apr 24, 2019 | 125.90 | 127.02 | 124.22 | 125.63 | 575,622 | -0.39(-0.31%) |
Apr 23, 2019 | 122.06 | 126.45 | 121.54 | 126.02 | 1,209,290 | +4.10(+3.36%) |
Apr 22, 2019 | 117.80 | 122.13 | 117.00 | 121.92 | 599,067 | +4.19(+3.56%) |
Apr 18, 2019 | 121.26 | 121.27 | 116.33 | 117.73 | 1,163,800 | -3.53(-2.91%) |
Apr 17, 2019 | 124.82 | 125.13 | 118.33 | 121.26 | 1,060,697 | -2.44(-1.97%) |
Apr 16, 2019 | 123.08 | 125.20 | 122.51 | 123.70 | 1,043,499 | +1.81(+1.48%) |
Apr 15, 2019 | 121.40 | 124.59 | 121.31 | 121.89 | 737,454 | +0.48(+0.40%) |
Apr 12, 2019 | 119.91 | 122.10 | 119.01 | 121.41 | 670,000 | +1.87(+1.56%) |
Apr 11, 2019 | 121.66 | 121.75 | 119.35 | 119.54 | 457,959 | -1.48(-1.22%) |
Apr 10, 2019 | 118.63 | 121.14 | 118.01 | 121.02 | 508,075 | +2.64(+2.23%) |
Apr 09, 2019 | 116.49 | 118.90 | 116.34 | 118.38 | 595,264 | +1.35(+1.15%) |
Apr 08, 2019 | 114.42 | 117.18 | 111.25 | 117.03 | 797,390 | +2.61(+2.28%) |
Apr 05, 2019 | 114.81 | 116.08 | 113.87 | 114.42 | 1,850,300 | +0.20(+0.18%) |
Apr 04, 2019 | 119.80 | 120.19 | 112.34 | 114.22 | 1,491,250 | -5.97(-4.97%) |
Apr 03, 2019 | 120.30 | 121.77 | 119.00 | 120.19 | 465,020 | +0.62(+0.52%) |
Apr 02, 2019 | 119.30 | 120.69 | 118.16 | 119.57 | 752,954 | +0.23(+0.19%) |
Apr 01, 2019 | 121.00 | 121.95 | 117.26 | 119.34 | 642,092 | +0.29(+0.24%) |
Mar 29, 2019 | 116.79 | 119.40 | 115.92 | 119.05 | 777,300 | +3.10(+2.67%) |
Mar 28, 2019 | 114.00 | 116.10 | 113.00 | 115.95 | 531,205 | +2.25(+1.98%) |
Mar 27, 2019 | 116.61 | 117.39 | 111.11 | 113.70 | 2,621,586 | -2.33(-2.01%) |
Mar 26, 2019 | 114.39 | 116.89 | 113.77 | 116.03 | 890,301 | +3.20(+2.84%) |
Mar 25, 2019 | 112.44 | 113.65 | 108.35 | 112.83 | 964,847 | -0.36(-0.32%) |
Mar 22, 2019 | 117.59 | 117.85 | 112.62 | 113.19 | 1,073,400 | -4.39(-3.73%) |
Mar 21, 2019 | 113.24 | 117.98 | 112.85 | 117.58 | 699,643 | +3.90(+3.43%) |
Mar 20, 2019 | 114.00 | 114.82 | 112.26 | 113.68 | 617,835 | -0.78(-0.68%) |
Mar 19, 2019 | 113.87 | 114.95 | 112.62 | 114.46 | 636,339 | +2.15(+1.91%) |
Mar 18, 2019 | 111.92 | 114.28 | 111.50 | 112.31 | 1,141,575 | +1.13(+1.02%) |
Mar 15, 2019 | 113.00 | 113.42 | 111.04 | 111.18 | 932,400 | -2.02(-1.78%) |
Mar 14, 2019 | 110.03 | 114.24 | 109.33 | 113.20 | 897,160 | +3.28(+2.98%) |
Mar 13, 2019 | 109.65 | 111.69 | 109.45 | 109.92 | 474,103 | -0.81(-0.73%) |
Mar 12, 2019 | 111.41 | 111.89 | 108.87 | 110.73 | 505,321 | -0.01(-0.01%) |
Mar 11, 2019 | 107.95 | 111.49 | 107.70 | 110.74 | 930,327 | +3.91(+3.66%) |
Mar 08, 2019 | 104.98 | 107.59 | 103.06 | 106.83 | 503,600 | +0.07(+0.07%) |
Mar 07, 2019 | 105.66 | 108.94 | 105.01 | 106.76 | 795,240 | +1.05(+0.99%) |
Mar 06, 2019 | 106.93 | 107.25 | 104.27 | 105.71 | 408,177 | -1.21(-1.13%) |
Mar 05, 2019 | 105.80 | 107.48 | 104.20 | 106.92 | 497,649 | +1.25(+1.18%) |
Mar 04, 2019 | 109.65 | 110.67 | 102.62 | 105.67 | 1,282,496 | -4.26(-3.88%) |
Mar 01, 2019 | 111.89 | 113.07 | 107.77 | 109.93 | 925,800 | +0.16(+0.15%) |
Feb 28, 2019 | 109.60 | 111.13 | 108.64 | 109.77 | 820,963 | +0.18(+0.16%) |
Feb 27, 2019 | 106.94 | 109.82 | 106.72 | 109.59 | 779,932 | +2.87(+2.69%) |
Feb 26, 2019 | 106.60 | 107.95 | 106.10 | 106.72 | 803,628 | -0.43(-0.40%) |
Feb 25, 2019 | 106.95 | 108.44 | 105.62 | 107.15 | 773,651 | +1.26(+1.19%) |
Feb 22, 2019 | 104.74 | 106.77 | 103.48 | 105.89 | 1,168,000 | +1.80(+1.73%) |
Feb 21, 2019 | 101.85 | 104.75 | 100.36 | 104.09 | 897,427 | +2.24(+2.20%) |
Feb 20, 2019 | 102.28 | 104.31 | 100.83 | 101.85 | 1,065,815 | +0.04(+0.04%) |
Feb 19, 2019 | 99.59 | 102.06 | 99.20 | 101.81 | 1,223,680 | +0.76(+0.75%) |
Feb 15, 2019 | 102.34 | 103.39 | 100.32 | 101.05 | 1,713,500 | -3.01(-2.89%) |
Feb 14, 2019 | 100.77 | 105.00 | 96.60 | 104.06 | 5,506,079 | +17.68(+20.47%) |
Feb 13, 2019 | 87.79 | 88.24 | 85.91 | 86.38 | 1,068,923 | -1.10(-1.26%) |
Feb 12, 2019 | 89.76 | 90.00 | 87.25 | 87.48 | 919,601 | -1.76(-1.97%) |
Feb 11, 2019 | 90.64 | 91.49 | 88.31 | 89.24 | 558,814 | +0.27(+0.30%) |
Feb 08, 2019 | 85.92 | 89.20 | 85.48 | 88.97 | 704,100 | +2.08(+2.39%) |
Feb 07, 2019 | 86.71 | 87.22 | 83.01 | 86.89 | 675,093 | -1.05(-1.19%) |
Feb 06, 2019 | 89.63 | 89.73 | 86.86 | 87.94 | 828,474 | -1.66(-1.85%) |
Feb 05, 2019 | 88.57 | 90.73 | 88.57 | 89.60 | 715,053 | +1.16(+1.31%) |
Feb 04, 2019 | 89.06 | 89.18 | 87.63 | 88.44 | 648,899 | -0.04(-0.05%) |
Feb 01, 2019 | 87.64 | 89.07 | 87.30 | 88.48 | 867,100 | +0.72(+0.82%) |
Jan 31, 2019 | 87.40 | 88.94 | 86.75 | 87.76 | 967,401 | +0.88(+1.01%) |
Jan 30, 2019 | 84.20 | 87.00 | 83.51 | 86.88 | 1,163,502 | +3.35(+4.01%) |
Jan 29, 2019 | 84.78 | 85.85 | 83.10 | 83.53 | 1,376,333 | -0.60(-0.71%) |
Jan 28, 2019 | 79.63 | 84.85 | 78.78 | 84.13 | 1,772,371 | +3.98(+4.97%) |
Jan 25, 2019 | 78.00 | 80.63 | 77.43 | 80.15 | 708,400 | +2.71(+3.50%) |
Jan 24, 2019 | 76.86 | 77.92 | 76.02 | 77.44 | 483,858 | +0.44(+0.57%) |
Jan 23, 2019 | 76.51 | 78.22 | 76.19 | 77.00 | 406,187 | +1.37(+1.81%) |
Jan 22, 2019 | 78.20 | 78.87 | 74.86 | 75.63 | 933,576 | -2.89(-3.68%) |
Jan 18, 2019 | 78.83 | 79.85 | 77.67 | 78.52 | 1,004,900 | +0.52(+0.67%) |
Jan 17, 2019 | 77.35 | 78.76 | 76.46 | 78.00 | 741,001 | +0.78(+1.01%) |
Jan 16, 2019 | 80.75 | 81.88 | 77.17 | 77.22 | 914,486 | -2.41(-3.03%) |
Jan 15, 2019 | 76.87 | 81.22 | 76.65 | 79.63 | 988,974 | +2.55(+3.31%) |
Jan 14, 2019 | 77.55 | 77.92 | 76.14 | 77.08 | 421,983 | -0.84(-1.08%) |
Jan 11, 2019 | 78.49 | 78.62 | 77.04 | 77.92 | 370,600 | -0.66(-0.84%) |
Jan 10, 2019 | 76.71 | 78.73 | 75.33 | 78.58 | 701,656 | +1.26(+1.63%) |
Jan 09, 2019 | 77.78 | 78.18 | 75.77 | 77.32 | 778,396 | -0.41(-0.53%) |
Jan 08, 2019 | 73.74 | 77.79 | 73.74 | 77.73 | 924,300 | +4.95(+6.80%) |
Jan 07, 2019 | 69.82 | 73.39 | 69.56 | 72.78 | 575,913 | +3.36(+4.84%) |
Jan 04, 2019 | 69.94 | 71.58 | 69.25 | 69.42 | 812,300 | -0.49(-0.70%) |
Jan 03, 2019 | 72.00 | 72.62 | 69.15 | 69.91 | 434,797 | -3.33(-4.55%) |
Jan 02, 2019 | 72.90 | 74.35 | 71.85 | 73.24 | 419,150 | -0.90(-1.21%) |
Dec 31, 2018 | 74.42 | 74.79 | 73.01 | 74.14 | 368,000 | +0.87(+1.19%) |
Dec 28, 2018 | 73.20 | 74.67 | 71.35 | 73.27 | 562,600 | +0.82(+1.13%) |
Dec 27, 2018 | 69.05 | 72.48 | 68.55 | 72.45 | 458,019 | +2.49(+3.56%) |
Dec 26, 2018 | 66.68 | 69.96 | 66.68 | 69.96 | 461,923 | +3.78(+5.71%) |
Dec 24, 2018 | 67.01 | 68.27 | 65.90 | 66.18 | 241,200 | -1.37(-2.03%) |
Dec 21, 2018 | 71.67 | 71.90 | 67.02 | 67.55 | 793,800 | -1.82(-2.62%) |
Dec 20, 2018 | 70.67 | 71.44 | 66.70 | 69.37 | 561,978 | -1.70(-2.39%) |
Dec 19, 2018 | 71.05 | 73.33 | 70.37 | 71.07 | 379,108 | -0.14(-0.20%) |
Dec 18, 2018 | 70.61 | 72.15 | 70.06 | 71.21 | 407,971 | +1.34(+1.92%) |
Dec 17, 2018 | 73.26 | 73.66 | 68.86 | 69.87 | 743,434 | -4.10(-5.54%) |
Dec 14, 2018 | 75.49 | 76.85 | 73.83 | 73.97 | 496,500 | -2.88(-3.75%) |
Dec 13, 2018 | 78.40 | 78.50 | 75.05 | 76.85 | 459,340 | -0.77(-0.99%) |
Dec 12, 2018 | 78.41 | 78.99 | 77.02 | 77.62 | 487,327 | +0.81(+1.05%) |
Dec 11, 2018 | 77.33 | 79.16 | 76.45 | 76.81 | 601,081 | +1.08(+1.43%) |
Dec 10, 2018 | 74.41 | 76.04 | 73.12 | 75.73 | 356,726 | +1.21(+1.62%) |
Dec 07, 2018 | 76.24 | 77.25 | 73.70 | 74.52 | 532,400 | -1.65(-2.17%) |
Dec 06, 2018 | 70.98 | 76.60 | 70.21 | 76.17 | 897,882 | +3.36(+4.61%) |
Dec 04, 2018 | 74.56 | 75.38 | 72.70 | 72.81 | 611,700 | -2.12(-2.83%) |
Dec 03, 2018 | 76.36 | 77.00 | 74.44 | 74.93 | 685,858 | +0.79(+1.07%) |
Nov 30, 2018 | 72.21 | 75.21 | 72.21 | 74.14 | 756,000 | +2.24(+3.12%) |
Nov 29, 2018 | 70.77 | 73.34 | 70.19 | 71.90 | 560,805 | +1.10(+1.55%) |
Nov 28, 2018 | 68.35 | 70.99 | 68.35 | 70.80 | 476,721 | +3.43(+5.09%) |
Nov 27, 2018 | 68.64 | 68.82 | 67.26 | 67.37 | 254,016 | -1.36(-1.98%) |
Nov 26, 2018 | 66.91 | 68.91 | 66.46 | 68.73 | 412,824 | +2.33(+3.51%) |
Nov 23, 2018 | 65.71 | 67.23 | 65.53 | 66.40 | 230,300 | +0.42(+0.64%) |
Nov 21, 2018 | 65.98 | 65.98 | 65.98 | 0 | +1.30(+2.01%) | |
Nov 20, 2018 | 65.77 | 67.58 | 64.66 | 64.68 | 1,042,246 | -2.86(-4.23%) |
Nov 19, 2018 | 74.01 | 74.63 | 67.30 | 67.54 | 968,217 | -7.19(-9.62%) |
Nov 16, 2018 | 74.09 | 75.56 | 73.50 | 74.73 | 404,200 | +0.17(+0.23%) |
Nov 15, 2018 | 75.02 | 76.38 | 74.07 | 74.56 | 476,991 | -0.47(-0.63%) |
Nov 14, 2018 | 75.44 | 76.68 | 74.73 | 75.03 | 486,504 | -0.12(-0.16%) |
Nov 13, 2018 | 74.89 | 75.53 | 73.25 | 75.15 | 667,770 | +0.54(+0.72%) |
Nov 12, 2018 | 76.40 | 77.00 | 72.60 | 74.61 | 813,781 | -2.72(-3.52%) |
Nov 09, 2018 | 77.64 | 79.09 | 76.77 | 77.33 | 1,039,000 | -0.67(-0.86%) |
Nov 08, 2018 | 83.50 | 84.21 | 76.07 | 78.00 | 3,637,412 | +6.30(+8.79%) |
Nov 07, 2018 | 70.55 | 71.89 | 69.40 | 71.70 | 1,361,410 | +3.89(+5.74%) |
Nov 06, 2018 | 67.76 | 69.00 | 67.10 | 67.81 | 741,569 | +0.34(+0.50%) |
Nov 05, 2018 | 68.09 | 68.39 | 65.88 | 67.47 | 439,922 | -0.46(-0.68%) |
Nov 02, 2018 | 69.08 | 69.77 | 67.35 | 67.93 | 487,000 | -1.21(-1.75%) |
Nov 01, 2018 | 68.53 | 69.74 | 67.22 | 69.14 | 445,515 | +0.88(+1.29%) |
Oct 31, 2018 | 67.77 | 70.08 | 67.75 | 68.26 | 465,335 | +1.43(+2.14%) |
Oct 30, 2018 | 67.56 | 68.05 | 65.89 | 66.83 | 473,046 | -1.04(-1.53%) |
Oct 29, 2018 | 69.21 | 70.24 | 66.89 | 67.87 | 450,453 | +0.09(+0.13%) |
Oct 26, 2018 | 67.44 | 68.98 | 65.85 | 67.78 | 360,100 | -1.24(-1.80%) |
Oct 25, 2018 | 68.09 | 69.75 | 68.04 | 69.02 | 398,021 | +1.08(+1.59%) |
Oct 24, 2018 | 71.47 | 72.21 | 67.92 | 67.94 | 510,932 | -3.79(-5.28%) |
Oct 23, 2018 | 70.40 | 72.26 | 69.60 | 71.73 | 585,988 | -0.07(-0.10%) |
Oct 22, 2018 | 70.85 | 72.16 | 70.50 | 71.80 | 702,407 | +1.52(+2.16%) |
Oct 19, 2018 | 71.05 | 71.46 | 69.69 | 70.28 | 592,000 | +0.22(+0.31%) |
Oct 18, 2018 | 71.00 | 71.48 | 69.34 | 70.06 | 395,640 | -0.94(-1.32%) |
Oct 17, 2018 | 72.16 | 72.27 | 69.89 | 71.00 | 342,631 | -0.73(-1.02%) |
Oct 16, 2018 | 70.99 | 71.99 | 70.78 | 71.73 | 263,236 | +1.35(+1.92%) |
Oct 15, 2018 | 69.44 | 71.34 | 68.35 | 70.38 | 369,215 | +0.58(+0.83%) |
Oct 12, 2018 | 69.29 | 70.99 | 68.84 | 69.80 | 506,600 | +2.10(+3.10%) |
Oct 11, 2018 | 67.81 | 69.98 | 66.33 | 67.70 | 651,931 | -0.45(-0.66%) |
Oct 10, 2018 | 70.44 | 70.69 | 68.11 | 68.15 | 753,746 | -2.25(-3.20%) |
Oct 09, 2018 | 69.19 | 70.98 | 67.11 | 70.40 | 529,621 | +0.27(+0.38%) |
Oct 08, 2018 | 74.16 | 74.31 | 69.15 | 70.13 | 869,326 | -4.09(-5.51%) |
Oct 05, 2018 | 73.88 | 74.72 | 72.76 | 74.22 | 447,200 | +0.32(+0.43%) |
Oct 04, 2018 | 74.89 | 75.34 | 73.78 | 73.90 | 405,149 | -1.10(-1.47%) |
Oct 03, 2018 | 73.91 | 75.20 | 73.80 | 75.00 | 375,822 | +1.03(+1.39%) |
Oct 02, 2018 | 76.66 | 76.72 | 73.64 | 73.97 | 643,280 | -3.06(-3.97%) |
Oct 01, 2018 | 80.75 | 81.24 | 76.96 | 77.03 | 823,426 | -2.81(-3.52%) |
Sep 28, 2018 | 78.98 | 79.99 | 78.59 | 79.84 | 588,700 | +1.08(+1.37%) |
Sep 27, 2018 | 77.77 | 79.27 | 76.18 | 78.76 | 1,413,665 | +5.27(+7.17%) |
Sep 26, 2018 | 73.34 | 73.84 | 72.30 | 73.49 | 356,815 | +0.49(+0.67%) |
Sep 25, 2018 | 73.00 | 74.54 | 72.83 | 73.00 | 387,901 | +0.09(+0.12%) |
Sep 24, 2018 | 72.52 | 73.26 | 72.03 | 72.91 | 494,379 | +0.39(+0.54%) |
Sep 21, 2018 | 72.37 | 73.50 | 72.20 | 72.52 | 850,600 | +0.29(+0.40%) |
Sep 20, 2018 | 73.19 | 73.90 | 71.99 | 72.23 | 430,711 | -0.50(-0.69%) |
Sep 19, 2018 | 74.12 | 74.22 | 71.53 | 72.73 | 460,338 | -0.78(-1.06%) |
Sep 18, 2018 | 72.52 | 75.07 | 71.66 | 73.51 | 1,303,331 | +0.40(+0.55%) |
Sep 17, 2018 | 75.46 | 75.58 | 72.87 | 73.11 | 582,004 | -2.13(-2.83%) |
Sep 14, 2018 | 76.28 | 77.07 | 74.80 | 75.24 | 513,600 | -0.56(-0.74%) |
Sep 13, 2018 | 77.40 | 78.25 | 75.52 | 75.80 | 420,463 | -1.58(-2.04%) |
Sep 12, 2018 | 76.90 | 78.36 | 76.56 | 77.38 | 668,809 | +0.38(+0.49%) |
Sep 11, 2018 | 76.16 | 77.55 | 75.84 | 77.00 | 264,653 | +0.50(+0.65%) |
Sep 10, 2018 | 77.00 | 77.00 | 75.09 | 76.50 | 266,114 | +0.58(+0.76%) |
Sep 07, 2018 | 75.31 | 77.19 | 75.04 | 75.92 | 501,100 | +0.52(+0.69%) |
Sep 06, 2018 | 74.88 | 75.82 | 73.91 | 75.40 | 334,454 | +0.89(+1.19%) |
Sep 05, 2018 | 76.00 | 76.00 | 72.95 | 74.51 | 585,469 | -1.47(-1.93%) |
Sep 04, 2018 | 75.60 | 76.62 | 74.80 | 75.98 | 686,023 | +0.56(+0.74%) |
Aug 31, 2018 | 75.42 | 75.42 | 75.42 | 0 | +1.86(+2.53%) | |
Aug 30, 2018 | 73.69 | 74.36 | 73.30 | 73.56 | 260,150 | -0.20(-0.27%) |
Aug 29, 2018 | 73.66 | 74.39 | 73.55 | 73.76 | 235,317 | +0.10(+0.14%) |
Aug 28, 2018 | 73.63 | 74.19 | 72.88 | 73.66 | 283,624 | -0.05(-0.07%) |
Aug 27, 2018 | 74.83 | 74.85 | 73.28 | 73.71 | 308,727 | -0.49(-0.66%) |
Aug 24, 2018 | 73.96 | 74.69 | 73.45 | 74.20 | 506,400 | +0.98(+1.34%) |
Aug 23, 2018 | 72.61 | 74.06 | 72.10 | 73.22 | 318,031 | +0.40(+0.55%) |
Aug 22, 2018 | 72.22 | 73.18 | 71.71 | 72.82 | 328,706 | +0.44(+0.61%) |
Aug 21, 2018 | 71.83 | 72.53 | 71.00 | 72.38 | 329,827 | +0.51(+0.71%) |
Aug 20, 2018 | 72.98 | 72.98 | 70.95 | 71.87 | 401,519 | -0.86(-1.18%) |
Aug 17, 2018 | 71.60 | 72.90 | 71.20 | 72.73 | 617,700 | +1.08(+1.51%) |
Aug 16, 2018 | 72.03 | 73.29 | 71.36 | 71.65 | 466,587 | -0.14(-0.20%) |
Aug 15, 2018 | 69.94 | 71.90 | 69.38 | 71.79 | 606,509 | +0.87(+1.23%) |
Aug 14, 2018 | 70.51 | 71.40 | 69.06 | 70.92 | 564,448 | +0.13(+0.18%) |
Aug 13, 2018 | 71.00 | 73.00 | 70.51 | 70.79 | 600,734 | -0.36(-0.51%) |
Aug 10, 2018 | 67.90 | 71.30 | 67.80 | 71.15 | 682,900 | +1.26(+1.80%) |
Aug 09, 2018 | 69.35 | 70.93 | 69.01 | 69.89 | 603,757 | +0.87(+1.26%) |
Aug 08, 2018 | 67.69 | 71.25 | 67.26 | 69.02 | 1,872,123 | +7.25(+11.74%) |
Aug 07, 2018 | 63.89 | 64.20 | 61.65 | 61.77 | 1,016,066 | -1.48(-2.34%) |
Aug 06, 2018 | 62.17 | 63.65 | 62.17 | 63.25 | 795,632 | +1.09(+1.75%) |
Aug 03, 2018 | 61.61 | 62.45 | 61.53 | 62.16 | 468,800 | +0.64(+1.04%) |
Aug 02, 2018 | 61.04 | 62.21 | 60.10 | 61.52 | 657,085 | +0.68(+1.12%) |
Aug 01, 2018 | 60.27 | 61.51 | 60.05 | 60.84 | 758,274 | +0.13(+0.21%) |
Jul 31, 2018 | 59.02 | 62.30 | 59.02 | 60.71 | 713,324 | -0.52(-0.85%) |
Jul 30, 2018 | 63.67 | 63.87 | 60.50 | 61.23 | 628,517 | -2.70(-4.22%) |
Jul 27, 2018 | 67.50 | 67.61 | 63.47 | 63.93 | 478,900 | -3.52(-5.22%) |
Jul 26, 2018 | 67.29 | 68.05 | 65.56 | 67.45 | 226,594 | -0.11(-0.16%) |
Jul 25, 2018 | 66.43 | 68.00 | 66.43 | 67.56 | 446,874 | +1.29(+1.95%) |
Jul 24, 2018 | 68.94 | 69.01 | 65.41 | 66.27 | 409,349 | -2.29(-3.34%) |
Jul 23, 2018 | 69.29 | 69.92 | 68.50 | 68.56 | 243,534 | -0.59(-0.85%) |
Jul 20, 2018 | 69.86 | 68.69 | 69.15 | 403,596 | +0.60(+0.88%) | |
Jul 19, 2018 | 69.58 | 69.58 | 68.26 | 68.55 | 227,488 | -1.02(-1.47%) |
Jul 18, 2018 | 68.67 | 69.97 | 68.49 | 69.57 | 399,220 | +1.04(+1.52%) |
Jul 17, 2018 | 66.00 | 68.99 | 66.00 | 68.53 | 382,546 | +2.69(+4.09%) |
Jul 16, 2018 | 67.26 | 67.39 | 65.78 | 65.84 | 364,060 | -1.55(-2.30%) |
Jul 13, 2018 | 67.69 | 67.85 | 66.77 | 67.39 | 176,712 | -0.29(-0.43%) |
Jul 12, 2018 | 67.69 | 65.98 | 67.68 | 239,019 | +1.61(+2.44%) | |
Jul 11, 2018 | 65.52 | 66.43 | 65.06 | 66.07 | 174,072 | +0.31(+0.47%) |
Jul 10, 2018 | 65.74 | 66.25 | 65.56 | 65.76 | 184,347 | +0.02(+0.03%) |
Jul 09, 2018 | 65.30 | 65.84 | 65.30 | 65.74 | 194,899 | +0.74(+1.14%) |
Jul 06, 2018 | 64.33 | 65.14 | 64.29 | 65.00 | 194,064 | +0.81(+1.26%) |
Jul 05, 2018 | 64.68 | 63.40 | 64.19 | 148,035 | +0.05(+0.08%) | |
Jul 03, 2018 | 64.14 | 64.14 | 64.14 | 0 | +0.09(+0.14%) | |
Jul 02, 2018 | 62.97 | 64.14 | 62.57 | 64.05 | 224,057 | +1.09(+1.73%) |
Jun 29, 2018 | 63.18 | 63.62 | 62.63 | 62.96 | 206,611 | +0.14(+0.22%) |
Jun 28, 2018 | 61.70 | 63.08 | 61.70 | 62.82 | 194,919 | +0.87(+1.40%) |
Jun 27, 2018 | 63.89 | 64.21 | 61.88 | 61.95 | 253,551 | -1.77(-2.78%) |
Jun 26, 2018 | 62.78 | 64.25 | 62.13 | 63.72 | 224,510 | +0.93(+1.48%) |
Jun 25, 2018 | 63.00 | 63.00 | 61.60 | 62.79 | 330,724 | -0.66(-1.04%) |
Jun 22, 2018 | 63.99 | 64.10 | 62.53 | 63.45 | 343,303 | -0.21(-0.33%) |
Jun 21, 2018 | 66.76 | 66.97 | 63.20 | 63.66 | 686,363 | -2.86(-4.30%) |
Jun 20, 2018 | 66.80 | 67.65 | 66.44 | 66.52 | 560,515 | +0.23(+0.35%) |
Jun 19, 2018 | 65.33 | 66.38 | 64.58 | 66.29 | 307,408 | +0.64(+0.97%) |
Jun 18, 2018 | 65.01 | 66.57 | 64.90 | 65.65 | 227,162 | +0.32(+0.49%) |
Jun 15, 2018 | 66.20 | 65.01 | 65.33 | 667,802 | -0.92(-1.39%) | |
Jun 14, 2018 | 65.77 | 67.07 | 65.54 | 66.25 | 517,818 | +0.58(+0.88%) |
Jun 13, 2018 | 65.68 | 66.47 | 65.38 | 65.67 | 300,392 | +0.11(+0.17%) |
Jun 12, 2018 | 64.45 | 65.65 | 64.10 | 65.56 | 322,830 | +0.86(+1.33%) |
Jun 11, 2018 | 64.02 | 64.96 | 63.72 | 64.70 | 332,423 | +0.05(+0.08%) |
Jun 08, 2018 | 63.84 | 64.83 | 63.02 | 64.65 | 300,854 | +0.71(+1.11%) |
Jun 07, 2018 | 64.50 | 65.34 | 63.67 | 63.94 | 561,831 | -0.39(-0.61%) |
Jun 06, 2018 | 64.43 | 64.33 | 745,659 | +1.91(+3.06%) | ||
Jun 05, 2018 | 62.36 | 62.90 | 62.16 | 62.42 | 265,988 | +0.00(+0.00%) |
Jun 04, 2018 | 62.00 | 62.47 | 61.49 | 62.42 | 292,988 | +0.44(+0.71%) |