Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 95.33 | 97.50 | 94.95 | 96.40 | 88,000 | -0.14(-0.15%) |
May 30, 2019 | 96.40 | 97.93 | 95.84 | 96.54 | 64,785 | +0.73(+0.76%) |
May 29, 2019 | 95.72 | 96.97 | 95.44 | 95.81 | 123,151 | -1.00(-1.03%) |
May 28, 2019 | 95.35 | 97.67 | 94.25 | 96.81 | 273,628 | +1.75(+1.84%) |
May 24, 2019 | 96.90 | 97.68 | 93.43 | 95.06 | 126,000 | -1.44(-1.49%) |
May 23, 2019 | 95.47 | 96.66 | 94.45 | 96.50 | 124,770 | +0.10(+0.10%) |
May 22, 2019 | 96.15 | 97.77 | 95.34 | 96.40 | 86,411 | +0.15(+0.16%) |
May 21, 2019 | 95.78 | 97.86 | 95.75 | 96.25 | 112,804 | +1.19(+1.25%) |
May 20, 2019 | 96.35 | 97.13 | 94.87 | 95.06 | 82,456 | -1.67(-1.73%) |
May 17, 2019 | 94.99 | 99.28 | 94.90 | 96.73 | 110,400 | +1.10(+1.15%) |
May 16, 2019 | 93.29 | 96.60 | 93.01 | 95.63 | 98,223 | +2.37(+2.54%) |
May 15, 2019 | 92.18 | 94.43 | 92.00 | 93.26 | 82,647 | +0.29(+0.31%) |
May 14, 2019 | 92.70 | 93.55 | 92.03 | 92.97 | 66,286 | +0.92(+1.00%) |
May 13, 2019 | 93.24 | 93.24 | 91.57 | 92.05 | 148,021 | -3.53(-3.69%) |
May 10, 2019 | 96.14 | 97.28 | 94.80 | 95.58 | 78,000 | -0.88(-0.91%) |
May 09, 2019 | 95.57 | 96.78 | 95.31 | 96.46 | 205,262 | -0.58(-0.60%) |
May 08, 2019 | 95.55 | 97.79 | 95.55 | 97.04 | 132,296 | +1.68(+1.76%) |
May 07, 2019 | 93.98 | 96.30 | 93.01 | 95.36 | 174,660 | +0.30(+0.31%) |
May 06, 2019 | 91.54 | 96.23 | 91.24 | 95.06 | 194,431 | +1.30(+1.39%) |
May 03, 2019 | 88.00 | 94.59 | 84.28 | 93.76 | 467,200 | -3.28(-3.38%) |
May 02, 2019 | 96.00 | 98.16 | 95.45 | 97.04 | 182,057 | +0.80(+0.83%) |
May 01, 2019 | 97.20 | 97.69 | 95.15 | 96.24 | 152,134 | -0.87(-0.90%) |
Apr 30, 2019 | 97.65 | 98.65 | 96.03 | 97.11 | 116,280 | +0.10(+0.10%) |
Apr 29, 2019 | 95.55 | 97.41 | 95.05 | 97.01 | 110,328 | +1.21(+1.26%) |
Apr 26, 2019 | 94.96 | 95.94 | 94.32 | 95.80 | 248,500 | +1.23(+1.30%) |
Apr 25, 2019 | 94.80 | 95.52 | 93.31 | 94.57 | 131,596 | +0.02(+0.02%) |
Apr 24, 2019 | 95.06 | 97.07 | 94.07 | 94.55 | 101,396 | -0.33(-0.35%) |
Apr 23, 2019 | 93.42 | 96.03 | 93.22 | 94.88 | 185,225 | +2.00(+2.15%) |
Apr 22, 2019 | 88.78 | 94.70 | 88.68 | 92.88 | 226,413 | +4.10(+4.62%) |
Apr 18, 2019 | 88.00 | 89.27 | 87.52 | 88.78 | 109,900 | +0.76(+0.86%) |
Apr 17, 2019 | 87.83 | 89.40 | 87.00 | 88.02 | 226,968 | +0.52(+0.59%) |
Apr 16, 2019 | 85.34 | 87.65 | 85.04 | 87.50 | 172,491 | +2.47(+2.90%) |
Apr 15, 2019 | 82.31 | 85.22 | 82.30 | 85.03 | 98,068 | +2.33(+2.82%) |
Apr 12, 2019 | 82.76 | 82.94 | 81.63 | 82.70 | 67,200 | +0.25(+0.30%) |
Apr 11, 2019 | 81.74 | 82.50 | 80.76 | 82.45 | 64,566 | +0.70(+0.86%) |
Apr 10, 2019 | 81.12 | 82.28 | 81.12 | 81.75 | 61,929 | +0.64(+0.79%) |
Apr 09, 2019 | 81.19 | 81.80 | 79.95 | 81.11 | 78,436 | -0.41(-0.50%) |
Apr 08, 2019 | 81.63 | 81.64 | 80.02 | 81.52 | 132,341 | +0.09(+0.11%) |
Apr 05, 2019 | 80.42 | 81.64 | 80.03 | 81.43 | 88,000 | +1.11(+1.38%) |
Apr 04, 2019 | 81.47 | 81.82 | 79.00 | 80.32 | 108,939 | -1.14(-1.40%) |
Apr 03, 2019 | 80.48 | 81.99 | 80.00 | 81.46 | 112,301 | +1.36(+1.70%) |
Apr 02, 2019 | 78.57 | 80.49 | 78.30 | 80.10 | 97,827 | +1.54(+1.96%) |
Apr 01, 2019 | 80.21 | 80.47 | 77.74 | 78.56 | 217,881 | -0.84(-1.06%) |
Mar 29, 2019 | 79.15 | 80.00 | 78.23 | 79.40 | 194,000 | +1.03(+1.31%) |
Mar 28, 2019 | 77.25 | 78.72 | 76.52 | 78.37 | 99,307 | +1.37(+1.78%) |
Mar 27, 2019 | 79.48 | 80.22 | 76.04 | 77.00 | 168,656 | -2.47(-3.11%) |
Mar 26, 2019 | 78.21 | 81.70 | 77.69 | 79.47 | 260,793 | +1.83(+2.36%) |
Mar 25, 2019 | 75.11 | 78.11 | 74.93 | 77.64 | 131,910 | +1.89(+2.50%) |
Mar 22, 2019 | 77.75 | 78.05 | 75.44 | 75.75 | 161,100 | -2.17(-2.78%) |
Mar 21, 2019 | 75.14 | 78.08 | 75.00 | 77.92 | 117,255 | +2.37(+3.14%) |
Mar 20, 2019 | 74.34 | 75.90 | 73.72 | 75.55 | 135,211 | +1.21(+1.63%) |
Mar 19, 2019 | 73.95 | 74.75 | 73.20 | 74.34 | 92,305 | +0.53(+0.72%) |
Mar 18, 2019 | 74.74 | 75.36 | 73.43 | 73.81 | 107,323 | -0.55(-0.74%) |
Mar 15, 2019 | 74.05 | 74.79 | 73.50 | 74.36 | 237,200 | +0.40(+0.54%) |
Mar 14, 2019 | 72.51 | 74.10 | 71.96 | 73.96 | 119,619 | +1.02(+1.40%) |
Mar 13, 2019 | 71.43 | 73.60 | 70.80 | 72.94 | 179,831 | +1.43(+2.00%) |
Mar 12, 2019 | 70.55 | 71.83 | 70.17 | 71.51 | 103,015 | +0.71(+1.00%) |
Mar 11, 2019 | 68.21 | 70.84 | 68.21 | 70.80 | 115,969 | +2.70(+3.96%) |
Mar 08, 2019 | 65.55 | 68.21 | 65.50 | 68.10 | 154,500 | +1.80(+2.71%) |
Mar 07, 2019 | 68.26 | 68.53 | 65.74 | 66.30 | 176,955 | -2.50(-3.63%) |
Mar 06, 2019 | 68.15 | 68.81 | 67.61 | 68.80 | 148,479 | +0.57(+0.84%) |
Mar 05, 2019 | 68.63 | 68.63 | 66.10 | 68.23 | 165,427 | -0.43(-0.63%) |
Mar 04, 2019 | 66.39 | 68.77 | 65.43 | 68.66 | 220,900 | +2.94(+4.47%) |
Mar 01, 2019 | 68.15 | 69.50 | 63.50 | 65.72 | 376,500 | -6.56(-9.08%) |
Feb 28, 2019 | 69.42 | 73.10 | 69.00 | 72.28 | 191,345 | +2.87(+4.13%) |
Feb 27, 2019 | 68.41 | 69.82 | 67.29 | 69.41 | 109,780 | +0.10(+0.14%) |
Feb 26, 2019 | 70.95 | 71.38 | 69.29 | 69.31 | 113,038 | -1.72(-2.42%) |
Feb 25, 2019 | 70.98 | 72.27 | 70.67 | 71.03 | 114,371 | +0.49(+0.69%) |
Feb 22, 2019 | 69.12 | 70.62 | 68.70 | 70.54 | 95,700 | +1.75(+2.54%) |
Feb 21, 2019 | 68.06 | 69.08 | 67.65 | 68.79 | 93,178 | +0.72(+1.06%) |
Feb 20, 2019 | 67.50 | 68.25 | 67.09 | 68.07 | 59,945 | +0.61(+0.90%) |
Feb 19, 2019 | 68.19 | 68.81 | 67.44 | 67.46 | 77,364 | -0.29(-0.43%) |
Feb 15, 2019 | 65.95 | 67.78 | 65.41 | 67.75 | 113,900 | +2.12(+3.23%) |
Feb 14, 2019 | 64.96 | 66.32 | 64.78 | 65.63 | 128,485 | +0.57(+0.88%) |
Feb 13, 2019 | 64.94 | 66.50 | 64.52 | 65.06 | 233,205 | +0.06(+0.09%) |
Feb 12, 2019 | 64.61 | 65.00 | 63.80 | 65.00 | 115,832 | +0.70(+1.09%) |
Feb 11, 2019 | 64.20 | 64.73 | 63.42 | 64.30 | 99,442 | +0.61(+0.96%) |
Feb 08, 2019 | 61.90 | 63.80 | 61.82 | 63.69 | 124,700 | +1.32(+2.12%) |
Feb 07, 2019 | 62.79 | 63.30 | 61.60 | 62.37 | 42,942 | -0.77(-1.22%) |
Feb 06, 2019 | 63.70 | 63.74 | 62.06 | 63.14 | 50,317 | -0.55(-0.86%) |
Feb 05, 2019 | 64.27 | 64.73 | 63.29 | 63.69 | 58,656 | -0.41(-0.64%) |
Feb 04, 2019 | 64.31 | 64.90 | 64.00 | 64.10 | 105,058 | -0.05(-0.08%) |
Feb 01, 2019 | 63.34 | 64.48 | 63.32 | 64.15 | 55,800 | +0.84(+1.33%) |
Jan 31, 2019 | 61.18 | 63.54 | 60.66 | 63.31 | 91,297 | +2.17(+3.55%) |
Jan 30, 2019 | 60.65 | 61.14 | 59.02 | 61.14 | 55,737 | +0.95(+1.58%) |
Jan 29, 2019 | 61.18 | 61.18 | 59.75 | 60.19 | 66,345 | -1.02(-1.67%) |
Jan 28, 2019 | 63.00 | 63.16 | 61.10 | 61.21 | 70,326 | -2.16(-3.41%) |
Jan 25, 2019 | 62.74 | 64.33 | 62.68 | 63.37 | 57,500 | +1.38(+2.23%) |
Jan 24, 2019 | 61.91 | 62.29 | 61.45 | 61.99 | 124,987 | +0.09(+0.15%) |
Jan 23, 2019 | 61.71 | 62.80 | 60.84 | 61.90 | 105,332 | +0.66(+1.08%) |
Jan 22, 2019 | 61.67 | 61.93 | 60.45 | 61.24 | 97,796 | -0.65(-1.05%) |
Jan 18, 2019 | 61.86 | 62.32 | 61.30 | 61.89 | 59,100 | +0.44(+0.72%) |
Jan 17, 2019 | 60.51 | 62.00 | 60.24 | 61.45 | 106,169 | +0.68(+1.12%) |
Jan 16, 2019 | 61.73 | 62.44 | 60.67 | 60.77 | 58,846 | -0.57(-0.93%) |
Jan 15, 2019 | 60.08 | 61.65 | 60.08 | 61.34 | 47,278 | +1.27(+2.11%) |
Jan 14, 2019 | 60.74 | 60.89 | 59.34 | 60.07 | 68,936 | -1.17(-1.91%) |
Jan 11, 2019 | 60.39 | 61.38 | 59.55 | 61.24 | 67,100 | +0.65(+1.07%) |
Jan 10, 2019 | 61.20 | 61.55 | 60.18 | 60.59 | 88,838 | -1.04(-1.69%) |
Jan 09, 2019 | 60.15 | 62.04 | 60.08 | 61.63 | 194,178 | +1.97(+3.30%) |
Jan 08, 2019 | 60.00 | 60.62 | 59.47 | 59.66 | 107,684 | +0.37(+0.62%) |
Jan 07, 2019 | 57.16 | 59.66 | 57.06 | 59.29 | 86,253 | +2.12(+3.71%) |
Jan 04, 2019 | 57.11 | 57.93 | 55.00 | 57.17 | 148,900 | +0.84(+1.49%) |
Jan 03, 2019 | 58.29 | 58.40 | 55.20 | 56.33 | 191,559 | -2.71(-4.59%) |
Jan 02, 2019 | 57.94 | 59.18 | 56.90 | 59.04 | 161,747 | -0.18(-0.30%) |
Dec 31, 2018 | 58.14 | 59.22 | 57.78 | 59.22 | 125,900 | +1.55(+2.69%) |
Dec 28, 2018 | 58.01 | 58.51 | 56.40 | 57.67 | 80,700 | -0.19(-0.33%) |
Dec 27, 2018 | 56.40 | 57.86 | 55.59 | 57.86 | 101,915 | +0.67(+1.17%) |
Dec 26, 2018 | 54.78 | 57.19 | 54.51 | 57.19 | 93,515 | +2.69(+4.94%) |
Dec 24, 2018 | 56.16 | 56.91 | 54.50 | 54.50 | 128,200 | -1.67(-2.97%) |
Dec 21, 2018 | 57.45 | 57.79 | 55.73 | 56.17 | 204,700 | -0.93(-1.63%) |
Dec 20, 2018 | 57.86 | 58.29 | 55.72 | 57.10 | 185,270 | -0.86(-1.48%) |
Dec 19, 2018 | 59.33 | 60.26 | 57.32 | 57.96 | 130,316 | -1.11(-1.88%) |
Dec 18, 2018 | 56.56 | 59.18 | 56.30 | 59.07 | 206,801 | +3.03(+5.41%) |
Dec 17, 2018 | 60.07 | 60.18 | 55.85 | 56.04 | 196,338 | -4.20(-6.97%) |
Dec 14, 2018 | 59.74 | 60.99 | 59.27 | 60.24 | 81,700 | -0.12(-0.20%) |
Dec 13, 2018 | 61.63 | 61.77 | 59.85 | 60.36 | 111,673 | -0.95(-1.55%) |
Dec 12, 2018 | 61.50 | 62.96 | 61.18 | 61.31 | 109,657 | +0.63(+1.04%) |
Dec 11, 2018 | 61.58 | 61.58 | 59.83 | 60.68 | 61,345 | +0.10(+0.17%) |
Dec 10, 2018 | 59.70 | 62.00 | 59.46 | 60.58 | 97,565 | +0.51(+0.85%) |
Dec 07, 2018 | 60.49 | 60.71 | 59.53 | 60.07 | 161,800 | -0.71(-1.17%) |
Dec 06, 2018 | 58.73 | 60.95 | 58.31 | 60.78 | 121,507 | +0.48(+0.80%) |
Dec 04, 2018 | 61.42 | 62.17 | 59.50 | 60.30 | 362,800 | -1.47(-2.38%) |
Dec 03, 2018 | 62.45 | 63.77 | 61.00 | 61.77 | 124,982 | +0.48(+0.78%) |
Nov 30, 2018 | 61.27 | 61.95 | 60.05 | 61.29 | 132,300 | -0.53(-0.86%) |
Nov 29, 2018 | 60.99 | 62.84 | 60.66 | 61.82 | 109,307 | +0.62(+1.01%) |
Nov 28, 2018 | 57.69 | 61.61 | 57.51 | 61.20 | 186,801 | +4.20(+7.37%) |
Nov 27, 2018 | 58.40 | 58.46 | 56.75 | 57.00 | 157,086 | -1.31(-2.25%) |
Nov 26, 2018 | 57.50 | 58.51 | 57.38 | 58.31 | 85,200 | +1.44(+2.53%) |
Nov 23, 2018 | 56.66 | 57.64 | 56.66 | 56.87 | 22,900 | -0.15(-0.26%) |
Nov 21, 2018 | 57.02 | 57.02 | 57.02 | 0 | +1.21(+2.17%) | |
Nov 20, 2018 | 53.84 | 57.51 | 53.50 | 55.81 | 301,269 | +0.25(+0.45%) |
Nov 19, 2018 | 57.62 | 57.62 | 55.14 | 55.56 | 213,056 | -2.29(-3.96%) |
Nov 16, 2018 | 57.67 | 58.14 | 56.95 | 57.85 | 131,500 | -0.42(-0.72%) |
Nov 15, 2018 | 56.89 | 58.51 | 56.68 | 58.27 | 115,818 | +1.07(+1.87%) |
Nov 14, 2018 | 57.68 | 58.30 | 56.23 | 57.20 | 248,348 | +0.05(+0.09%) |
Nov 13, 2018 | 57.92 | 58.44 | 56.80 | 57.15 | 146,646 | -0.82(-1.41%) |
Nov 12, 2018 | 59.32 | 59.50 | 56.93 | 57.97 | 200,778 | -1.52(-2.56%) |
Nov 09, 2018 | 59.06 | 59.55 | 58.04 | 59.49 | 122,100 | +0.04(+0.07%) |
Nov 08, 2018 | 60.28 | 60.28 | 58.41 | 59.45 | 148,467 | -0.85(-1.41%) |
Nov 07, 2018 | 59.24 | 61.18 | 58.07 | 60.30 | 174,970 | +2.07(+3.55%) |
Nov 06, 2018 | 57.91 | 58.93 | 57.55 | 58.23 | 163,824 | +0.42(+0.73%) |
Nov 05, 2018 | 57.86 | 58.72 | 56.75 | 57.81 | 188,863 | -0.13(-0.22%) |
Nov 02, 2018 | 59.00 | 59.87 | 56.97 | 57.94 | 185,800 | -0.93(-1.58%) |
Nov 01, 2018 | 57.10 | 59.50 | 56.71 | 58.87 | 447,474 | +1.77(+3.10%) |
Oct 31, 2018 | 54.80 | 59.63 | 54.69 | 57.10 | 316,263 | +2.74(+5.04%) |
Oct 30, 2018 | 56.38 | 56.82 | 51.15 | 54.36 | 754,337 | -5.45(-9.11%) |
Oct 29, 2018 | 59.21 | 62.05 | 59.21 | 59.81 | 552,149 | +1.67(+2.87%) |
Oct 26, 2018 | 58.01 | 59.29 | 56.36 | 58.14 | 204,400 | -0.89(-1.51%) |
Oct 25, 2018 | 57.65 | 59.68 | 57.08 | 59.03 | 148,775 | +1.88(+3.29%) |
Oct 24, 2018 | 60.50 | 61.07 | 57.07 | 57.15 | 261,715 | -3.32(-5.49%) |
Oct 23, 2018 | 59.49 | 60.78 | 58.51 | 60.47 | 186,109 | -0.53(-0.87%) |
Oct 22, 2018 | 60.45 | 61.45 | 59.66 | 61.00 | 516,639 | +0.93(+1.55%) |
Oct 19, 2018 | 63.98 | 64.36 | 60.02 | 60.07 | 135,200 | -3.28(-5.18%) |
Oct 18, 2018 | 65.49 | 65.49 | 62.16 | 63.35 | 186,234 | -2.15(-3.28%) |
Oct 17, 2018 | 65.20 | 66.54 | 64.62 | 65.50 | 169,431 | -0.10(-0.15%) |
Oct 16, 2018 | 63.80 | 65.85 | 63.14 | 65.60 | 125,419 | +2.36(+3.73%) |
Oct 15, 2018 | 64.78 | 65.44 | 62.62 | 63.24 | 231,538 | -1.69(-2.60%) |
Oct 12, 2018 | 66.05 | 66.05 | 63.54 | 64.93 | 269,300 | +2.29(+3.66%) |
Oct 11, 2018 | 62.55 | 67.04 | 62.10 | 62.64 | 302,778 | -0.74(-1.17%) |
Oct 10, 2018 | 66.94 | 66.94 | 62.76 | 63.38 | 242,457 | -3.62(-5.40%) |
Oct 09, 2018 | 67.57 | 69.12 | 65.73 | 67.00 | 179,612 | -0.93(-1.37%) |
Oct 08, 2018 | 71.07 | 71.60 | 65.17 | 67.93 | 271,756 | -3.49(-4.89%) |
Oct 05, 2018 | 72.45 | 73.80 | 70.27 | 71.42 | 230,900 | -1.03(-1.42%) |
Oct 04, 2018 | 74.72 | 74.72 | 72.09 | 72.45 | 201,672 | -2.52(-3.36%) |
Oct 03, 2018 | 74.23 | 75.63 | 73.07 | 74.97 | 126,237 | +0.94(+1.27%) |
Oct 02, 2018 | 75.29 | 76.73 | 72.74 | 74.03 | 341,742 | -1.99(-2.62%) |
Oct 01, 2018 | 78.89 | 79.45 | 75.36 | 76.02 | 201,091 | -2.38(-3.04%) |
Sep 28, 2018 | 79.25 | 81.17 | 78.14 | 78.40 | 224,500 | -1.10(-1.38%) |
Sep 27, 2018 | 80.20 | 81.80 | 78.35 | 79.50 | 177,067 | -0.50(-0.62%) |
Sep 26, 2018 | 82.50 | 82.93 | 79.70 | 80.00 | 175,733 | -2.35(-2.85%) |
Sep 25, 2018 | 81.70 | 82.95 | 81.70 | 82.35 | 150,417 | +1.10(+1.35%) |
Sep 24, 2018 | 79.65 | 82.20 | 78.05 | 81.25 | 180,602 | +0.70(+0.87%) |
Sep 21, 2018 | 83.00 | 84.00 | 80.25 | 80.55 | 357,000 | -2.20(-2.66%) |
Sep 20, 2018 | 84.20 | 85.50 | 81.04 | 82.75 | 216,010 | -1.05(-1.25%) |
Sep 19, 2018 | 86.95 | 87.82 | 82.70 | 83.80 | 212,050 | -2.90(-3.34%) |
Sep 18, 2018 | 85.90 | 88.65 | 85.90 | 86.70 | 181,312 | +0.80(+0.93%) |
Sep 17, 2018 | 89.00 | 89.28 | 85.70 | 85.90 | 169,588 | -2.95(-3.32%) |
Sep 14, 2018 | 90.65 | 91.49 | 88.40 | 88.85 | 164,400 | -2.00(-2.20%) |
Sep 13, 2018 | 89.05 | 91.20 | 89.05 | 90.85 | 122,358 | +2.50(+2.83%) |
Sep 12, 2018 | 89.40 | 90.65 | 86.80 | 88.35 | 145,918 | -0.75(-0.84%) |
Sep 11, 2018 | 88.00 | 90.45 | 86.53 | 89.10 | 262,191 | +0.20(+0.22%) |
Sep 10, 2018 | 86.35 | 89.22 | 86.15 | 88.90 | 129,421 | +3.00(+3.49%) |
Sep 07, 2018 | 85.20 | 87.05 | 84.20 | 85.90 | 119,500 | +0.35(+0.41%) |
Sep 06, 2018 | 85.75 | 87.17 | 84.85 | 85.55 | 110,420 | -0.35(-0.41%) |
Sep 05, 2018 | 88.20 | 88.70 | 84.05 | 85.90 | 187,963 | -2.35(-2.66%) |
Sep 04, 2018 | 85.70 | 89.20 | 85.50 | 88.25 | 161,329 | +2.85(+3.34%) |
Aug 31, 2018 | 85.40 | 85.40 | 85.40 | 0 | +1.05(+1.24%) | |
Aug 30, 2018 | 82.05 | 84.80 | 82.05 | 84.35 | 125,743 | +2.45(+2.99%) |
Aug 29, 2018 | 82.10 | 83.30 | 81.40 | 81.90 | 136,717 | +0.15(+0.18%) |
Aug 28, 2018 | 82.00 | 82.70 | 81.15 | 81.75 | 135,560 | -0.45(-0.55%) |
Aug 27, 2018 | 81.50 | 82.85 | 80.60 | 82.20 | 135,290 | +1.30(+1.61%) |
Aug 24, 2018 | 79.20 | 81.95 | 79.20 | 80.90 | 151,600 | +1.95(+2.47%) |
Aug 23, 2018 | 77.55 | 79.70 | 77.50 | 78.95 | 78,907 | +0.90(+1.15%) |
Aug 22, 2018 | 77.45 | 78.60 | 76.15 | 78.05 | 142,932 | +0.55(+0.71%) |
Aug 21, 2018 | 76.65 | 78.25 | 76.16 | 77.50 | 97,150 | +1.05(+1.37%) |
Aug 20, 2018 | 77.65 | 77.65 | 75.45 | 76.45 | 239,025 | -0.70(-0.91%) |
Aug 17, 2018 | 77.40 | 78.80 | 76.45 | 77.15 | 126,300 | -0.65(-0.84%) |
Aug 16, 2018 | 77.55 | 78.20 | 76.85 | 77.80 | 125,326 | +0.20(+0.26%) |
Aug 15, 2018 | 77.40 | 77.90 | 76.00 | 77.60 | 116,771 | -0.20(-0.26%) |
Aug 14, 2018 | 78.35 | 79.00 | 77.15 | 77.80 | 141,575 | +0.60(+0.78%) |
Aug 13, 2018 | 76.55 | 77.45 | 76.02 | 77.20 | 75,972 | +0.90(+1.18%) |
Aug 10, 2018 | 76.05 | 77.05 | 75.70 | 76.30 | 122,600 | +0.10(+0.13%) |
Aug 09, 2018 | 75.05 | 77.70 | 74.10 | 76.20 | 201,629 | +1.45(+1.94%) |
Aug 08, 2018 | 75.05 | 75.40 | 73.95 | 74.75 | 152,027 | -0.20(-0.27%) |
Aug 07, 2018 | 76.55 | 77.58 | 74.50 | 74.95 | 188,894 | -0.45(-0.60%) |
Aug 06, 2018 | 74.50 | 75.50 | 73.85 | 75.40 | 127,923 | +0.80(+1.07%) |
Aug 03, 2018 | 76.85 | 76.85 | 74.10 | 74.60 | 174,200 | -2.25(-2.93%) |
Aug 02, 2018 | 75.90 | 78.19 | 75.20 | 76.85 | 252,308 | +0.90(+1.18%) |
Aug 01, 2018 | 72.45 | 76.45 | 71.35 | 75.95 | 384,298 | +3.75(+5.19%) |
Jul 31, 2018 | 66.75 | 72.45 | 64.01 | 72.20 | 327,568 | +10.35(+16.73%) |
Jul 30, 2018 | 64.85 | 64.85 | 60.95 | 61.85 | 122,673 | -3.00(-4.63%) |
Jul 27, 2018 | 67.85 | 69.10 | 64.00 | 64.85 | 118,800 | -2.90(-4.28%) |
Jul 26, 2018 | 66.75 | 68.15 | 65.25 | 67.75 | 103,043 | +0.95(+1.42%) |
Jul 25, 2018 | 65.60 | 66.92 | 65.50 | 66.80 | 61,460 | +1.30(+1.98%) |
Jul 24, 2018 | 67.00 | 67.35 | 64.80 | 65.50 | 93,572 | -1.20(-1.80%) |
Jul 23, 2018 | 65.70 | 67.00 | 64.70 | 66.70 | 67,718 | +0.95(+1.44%) |
Jul 20, 2018 | 66.25 | 66.65 | 65.45 | 65.75 | 100,154 | -0.60(-0.90%) |
Jul 19, 2018 | 64.75 | 66.45 | 64.40 | 66.35 | 121,143 | +1.85(+2.87%) |
Jul 18, 2018 | 65.50 | 65.83 | 64.40 | 64.50 | 73,340 | -0.95(-1.45%) |
Jul 17, 2018 | 62.95 | 65.45 | 62.80 | 65.45 | 153,162 | +2.50(+3.97%) |
Jul 16, 2018 | 62.85 | 63.65 | 62.60 | 62.95 | 61,468 | -0.05(-0.08%) |
Jul 13, 2018 | 63.00 | 62.00 | 63.00 | 81,219 | +0.25(+0.40%) | |
Jul 12, 2018 | 61.95 | 62.90 | 61.25 | 62.75 | 84,671 | +1.20(+1.95%) |
Jul 11, 2018 | 61.25 | 62.50 | 60.20 | 61.55 | 74,177 | -0.05(-0.08%) |
Jul 10, 2018 | 63.00 | 63.45 | 61.55 | 61.60 | 67,199 | -1.50(-2.38%) |
Jul 09, 2018 | 62.80 | 63.35 | 62.35 | 63.10 | 117,230 | +0.70(+1.12%) |
Jul 06, 2018 | 62.00 | 62.85 | 61.40 | 62.40 | 81,841 | +0.15(+0.24%) |
Jul 05, 2018 | 61.90 | 62.85 | 61.70 | 62.25 | 104,407 | +0.50(+0.81%) |
Jul 03, 2018 | 61.75 | 61.75 | 61.75 | 0 | -0.50(-0.80%) | |
Jul 02, 2018 | 60.75 | 62.40 | 60.60 | 62.25 | 123,041 | +1.10(+1.80%) |
Jun 29, 2018 | 61.45 | 61.96 | 60.80 | 61.15 | 205,263 | +0.10(+0.16%) |
Jun 28, 2018 | 60.40 | 61.45 | 59.01 | 61.05 | 295,932 | +0.00(+0.00%) |
Jun 27, 2018 | 63.55 | 64.00 | 61.00 | 61.05 | 184,221 | -2.00(-3.17%) |
Jun 26, 2018 | 62.55 | 63.40 | 61.70 | 63.05 | 151,654 | +0.80(+1.29%) |
Jun 25, 2018 | 62.55 | 62.85 | 60.55 | 62.25 | 217,795 | -0.90(-1.43%) |
Jun 22, 2018 | 64.10 | 64.40 | 62.30 | 63.15 | 739,333 | -1.10(-1.71%) |
Jun 21, 2018 | 66.40 | 67.40 | 64.05 | 64.25 | 162,067 | -2.25(-3.38%) |
Jun 20, 2018 | 67.60 | 68.50 | 66.05 | 66.50 | 200,274 | -0.40(-0.60%) |
Jun 19, 2018 | 66.00 | 67.45 | 65.85 | 66.90 | 297,980 | +0.40(+0.60%) |
Jun 18, 2018 | 65.05 | 66.65 | 64.45 | 66.50 | 195,833 | +1.25(+1.92%) |
Jun 15, 2018 | 65.35 | 64.05 | 65.25 | 202,327 | -0.10(-0.15%) | |
Jun 14, 2018 | 63.45 | 66.90 | 63.40 | 65.35 | 249,505 | +2.00(+3.16%) |
Jun 13, 2018 | 62.50 | 63.45 | 61.95 | 63.35 | 189,629 | +0.85(+1.36%) |
Jun 12, 2018 | 61.15 | 63.00 | 60.50 | 62.50 | 115,047 | +1.35(+2.21%) |
Jun 11, 2018 | 59.90 | 61.35 | 59.55 | 61.15 | 108,923 | +1.30(+2.17%) |
Jun 08, 2018 | 59.75 | 61.35 | 58.55 | 59.85 | 132,354 | +0.10(+0.17%) |
Jun 07, 2018 | 62.50 | 63.30 | 58.60 | 59.75 | 145,222 | -3.05(-4.86%) |
Jun 06, 2018 | 61.95 | 62.80 | 112,599 | +0.05(+0.08%) | ||
Jun 05, 2018 | 61.00 | 63.50 | 60.98 | 62.75 | 162,445 | +1.75(+2.87%) |
Jun 04, 2018 | 60.65 | 61.65 | 59.95 | 61.00 | 121,720 | +0.95(+1.58%) |