Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 108.32 | 109.24 | 106.86 | 107.80 | 642,900 | +0.31(+0.29%) |
Mar 28, 2019 | 106.18 | 108.74 | 106.00 | 107.49 | 469,292 | +1.47(+1.39%) |
Mar 27, 2019 | 108.00 | 109.28 | 104.20 | 106.02 | 509,793 | -2.17(-2.01%) |
Mar 26, 2019 | 107.89 | 109.21 | 106.43 | 108.19 | 643,215 | +1.89(+1.78%) |
Mar 25, 2019 | 105.60 | 106.88 | 103.48 | 106.30 | 528,816 | -0.29(-0.27%) |
Mar 22, 2019 | 110.75 | 111.13 | 106.59 | 106.59 | 546,100 | -4.98(-4.46%) |
Mar 21, 2019 | 107.37 | 111.70 | 106.93 | 111.57 | 708,328 | +3.90(+3.62%) |
Mar 20, 2019 | 107.50 | 109.36 | 106.55 | 107.67 | 524,641 | -0.07(-0.06%) |
Mar 19, 2019 | 106.51 | 107.95 | 103.53 | 107.74 | 1,281,716 | +1.41(+1.33%) |
Mar 18, 2019 | 106.05 | 107.74 | 105.05 | 106.33 | 471,562 | +0.14(+0.13%) |
Mar 15, 2019 | 106.55 | 107.64 | 105.35 | 106.19 | 583,900 | -0.34(-0.32%) |
Mar 14, 2019 | 106.36 | 108.20 | 105.89 | 106.53 | 516,625 | +0.74(+0.70%) |
Mar 13, 2019 | 105.50 | 107.12 | 104.84 | 105.79 | 386,460 | +0.77(+0.73%) |
Mar 12, 2019 | 105.00 | 105.67 | 103.36 | 105.02 | 669,652 | +0.46(+0.44%) |
Mar 11, 2019 | 102.90 | 105.49 | 102.58 | 104.56 | 973,618 | +2.67(+2.62%) |
Mar 08, 2019 | 99.75 | 102.51 | 98.19 | 101.89 | 720,600 | +0.31(+0.31%) |
Mar 07, 2019 | 102.34 | 103.73 | 101.31 | 101.58 | 1,081,127 | -0.67(-0.66%) |
Mar 06, 2019 | 104.23 | 105.20 | 101.51 | 102.25 | 509,031 | -2.07(-1.98%) |
Mar 05, 2019 | 103.58 | 104.75 | 102.08 | 104.32 | 710,865 | +0.76(+0.73%) |
Mar 04, 2019 | 106.12 | 106.47 | 100.42 | 103.56 | 1,728,292 | -2.19(-2.07%) |
Mar 01, 2019 | 106.38 | 106.47 | 104.23 | 105.75 | 688,600 | +0.46(+0.44%) |
Feb 28, 2019 | 105.50 | 106.14 | 104.44 | 105.29 | 580,711 | -0.27(-0.26%) |
Feb 27, 2019 | 105.13 | 105.94 | 104.50 | 105.56 | 327,973 | +0.20(+0.19%) |
Feb 26, 2019 | 105.20 | 106.36 | 104.35 | 105.36 | 615,024 | -0.29(-0.27%) |
Feb 25, 2019 | 106.65 | 106.96 | 105.33 | 105.65 | 452,092 | -0.29(-0.27%) |
Feb 22, 2019 | 104.87 | 106.43 | 104.57 | 105.94 | 519,200 | +1.85(+1.78%) |
Feb 21, 2019 | 102.63 | 104.47 | 101.78 | 104.09 | 1,194,865 | +0.19(+0.18%) |
Feb 20, 2019 | 104.59 | 104.86 | 102.76 | 103.90 | 1,035,081 | -0.10(-0.10%) |
Feb 19, 2019 | 104.31 | 105.69 | 103.59 | 104.00 | 799,929 | -0.67(-0.64%) |
Feb 15, 2019 | 104.44 | 104.90 | 103.02 | 104.67 | 661,700 | +0.83(+0.80%) |
Feb 14, 2019 | 102.40 | 104.36 | 101.10 | 103.84 | 1,003,369 | +0.73(+0.71%) |
Feb 13, 2019 | 105.88 | 106.65 | 102.44 | 103.11 | 834,937 | -2.80(-2.64%) |
Feb 12, 2019 | 109.25 | 109.84 | 104.50 | 105.91 | 2,763,900 | +6.04(+6.05%) |
Feb 11, 2019 | 101.90 | 103.49 | 99.52 | 99.87 | 1,802,731 | -1.03(-1.02%) |
Feb 08, 2019 | 95.73 | 101.07 | 95.33 | 100.90 | 1,260,400 | +3.94(+4.06%) |
Feb 07, 2019 | 94.88 | 97.11 | 94.23 | 96.96 | 841,494 | +0.57(+0.59%) |
Feb 06, 2019 | 96.95 | 97.31 | 95.18 | 96.39 | 876,361 | -0.09(-0.09%) |
Feb 05, 2019 | 96.74 | 97.40 | 95.85 | 96.48 | 886,152 | +0.42(+0.44%) |
Feb 04, 2019 | 94.73 | 96.83 | 94.31 | 96.06 | 889,220 | +1.64(+1.74%) |
Feb 01, 2019 | 92.53 | 94.57 | 91.67 | 94.42 | 685,700 | +1.98(+2.14%) |
Jan 31, 2019 | 89.47 | 92.97 | 89.02 | 92.44 | 749,093 | +3.13(+3.50%) |
Jan 30, 2019 | 88.06 | 89.61 | 87.01 | 89.31 | 461,591 | +2.64(+3.05%) |
Jan 29, 2019 | 88.50 | 89.00 | 86.46 | 86.67 | 493,781 | -2.00(-2.26%) |
Jan 28, 2019 | 89.77 | 89.97 | 88.24 | 88.67 | 428,150 | -2.83(-3.09%) |
Jan 25, 2019 | 90.30 | 91.92 | 89.67 | 91.50 | 695,000 | +2.23(+2.50%) |
Jan 24, 2019 | 89.26 | 90.27 | 88.25 | 89.27 | 627,330 | +0.49(+0.55%) |
Jan 23, 2019 | 89.83 | 91.36 | 88.33 | 88.78 | 414,937 | +0.00(+0.00%) |
Jan 22, 2019 | 90.26 | 90.98 | 87.65 | 88.78 | 527,136 | -2.47(-2.71%) |
Jan 18, 2019 | 89.43 | 92.25 | 89.19 | 91.25 | 799,900 | +3.11(+3.53%) |
Jan 17, 2019 | 87.12 | 88.58 | 86.23 | 88.14 | 663,965 | +1.04(+1.19%) |
Jan 16, 2019 | 87.33 | 88.70 | 85.93 | 87.10 | 600,177 | +0.04(+0.05%) |
Jan 15, 2019 | 85.10 | 87.38 | 85.10 | 87.06 | 376,718 | +2.11(+2.48%) |
Jan 14, 2019 | 86.10 | 86.10 | 83.53 | 84.95 | 845,845 | -1.96(-2.26%) |
Jan 11, 2019 | 86.42 | 88.25 | 85.71 | 86.91 | 724,700 | -0.27(-0.31%) |
Jan 10, 2019 | 86.14 | 88.15 | 85.28 | 87.18 | 707,490 | -0.22(-0.25%) |
Jan 09, 2019 | 89.43 | 89.50 | 87.21 | 87.40 | 483,864 | -0.97(-1.10%) |
Jan 08, 2019 | 87.55 | 88.62 | 85.71 | 88.37 | 570,396 | +1.76(+2.03%) |
Jan 07, 2019 | 83.13 | 87.89 | 82.94 | 86.61 | 972,040 | +4.44(+5.40%) |
Jan 04, 2019 | 79.92 | 83.20 | 79.01 | 82.17 | 834,300 | +3.75(+4.78%) |
Jan 03, 2019 | 79.26 | 80.56 | 77.80 | 78.42 | 557,656 | -2.56(-3.16%) |
Jan 02, 2019 | 80.00 | 81.65 | 77.40 | 80.98 | 674,772 | -1.46(-1.77%) |
Dec 31, 2018 | 80.66 | 82.45 | 80.14 | 82.44 | 777,300 | +3.02(+3.80%) |
Dec 28, 2018 | 79.13 | 81.39 | 77.32 | 79.42 | 787,200 | +0.72(+0.91%) |
Dec 27, 2018 | 75.61 | 78.72 | 74.33 | 78.70 | 693,519 | +1.01(+1.30%) |
Dec 26, 2018 | 71.05 | 77.98 | 71.05 | 77.69 | 959,634 | +7.28(+10.34%) |
Dec 24, 2018 | 70.59 | 72.50 | 69.84 | 70.41 | 420,400 | -1.10(-1.54%) |
Dec 21, 2018 | 75.14 | 75.65 | 70.99 | 71.51 | 1,056,500 | -3.38(-4.51%) |
Dec 20, 2018 | 80.05 | 80.67 | 71.92 | 74.89 | 1,240,168 | -5.46(-6.80%) |
Dec 19, 2018 | 80.10 | 83.84 | 79.38 | 80.35 | 910,478 | +0.27(+0.34%) |
Dec 18, 2018 | 79.02 | 81.63 | 78.76 | 80.08 | 1,568,119 | +2.59(+3.34%) |
Dec 17, 2018 | 81.32 | 81.81 | 77.11 | 77.49 | 774,842 | -4.98(-6.04%) |
Dec 14, 2018 | 83.40 | 85.53 | 81.51 | 82.47 | 889,900 | -2.70(-3.17%) |
Dec 13, 2018 | 86.96 | 86.96 | 84.47 | 85.17 | 606,606 | -1.42(-1.64%) |
Dec 12, 2018 | 86.65 | 88.66 | 85.97 | 86.59 | 1,162,881 | +1.33(+1.56%) |
Dec 11, 2018 | 85.00 | 86.27 | 83.91 | 85.26 | 1,620,770 | +1.76(+2.11%) |
Dec 10, 2018 | 79.21 | 83.68 | 79.21 | 83.50 | 947,049 | +3.72(+4.66%) |
Dec 07, 2018 | 81.69 | 83.01 | 77.93 | 79.78 | 791,700 | -2.52(-3.06%) |
Dec 06, 2018 | 77.32 | 82.59 | 76.69 | 82.30 | 748,626 | +1.91(+2.38%) |
Dec 04, 2018 | 83.10 | 84.85 | 80.07 | 80.39 | 693,900 | -4.13(-4.89%) |
Dec 03, 2018 | 85.69 | 87.21 | 82.59 | 84.52 | 1,510,383 | +1.62(+1.95%) |
Nov 30, 2018 | 80.27 | 84.04 | 79.99 | 82.90 | 1,275,400 | +3.01(+3.77%) |
Nov 29, 2018 | 78.59 | 80.76 | 77.38 | 79.89 | 912,704 | +0.93(+1.18%) |
Nov 28, 2018 | 76.58 | 79.47 | 75.86 | 78.96 | 1,510,220 | +4.10(+5.48%) |
Nov 27, 2018 | 75.31 | 76.11 | 74.32 | 74.86 | 606,022 | -1.11(-1.46%) |
Nov 26, 2018 | 73.47 | 76.91 | 72.37 | 75.97 | 1,393,615 | +4.26(+5.94%) |
Nov 23, 2018 | 70.36 | 72.43 | 70.08 | 71.71 | 180,900 | +0.30(+0.42%) |
Nov 21, 2018 | 71.41 | 71.41 | 71.41 | 0 | +2.50(+3.63%) | |
Nov 20, 2018 | 66.17 | 71.90 | 64.41 | 68.91 | 1,555,421 | +0.05(+0.07%) |
Nov 19, 2018 | 77.55 | 79.64 | 68.50 | 68.86 | 1,089,302 | -7.54(-9.87%) |
Nov 16, 2018 | 76.24 | 77.62 | 74.43 | 76.40 | 855,200 | -0.66(-0.86%) |
Nov 15, 2018 | 73.83 | 77.31 | 72.92 | 77.06 | 1,069,915 | +2.78(+3.74%) |
Nov 14, 2018 | 76.32 | 77.00 | 73.83 | 74.28 | 1,140,004 | -0.87(-1.16%) |
Nov 13, 2018 | 75.83 | 77.76 | 73.94 | 75.15 | 830,708 | -0.30(-0.40%) |
Nov 12, 2018 | 82.49 | 83.65 | 74.79 | 75.45 | 2,107,928 | -8.23(-9.84%) |
Nov 09, 2018 | 84.90 | 85.26 | 80.81 | 83.68 | 2,242,000 | -2.54(-2.95%) |
Nov 08, 2018 | 84.53 | 86.74 | 83.01 | 86.22 | 2,005,853 | +1.74(+2.06%) |
Nov 07, 2018 | 77.10 | 85.00 | 77.10 | 84.48 | 1,990,671 | +8.64(+11.39%) |
Nov 06, 2018 | 78.30 | 79.99 | 73.13 | 75.84 | 2,226,930 | +0.88(+1.17%) |
Nov 05, 2018 | 76.32 | 77.10 | 73.63 | 74.96 | 1,254,240 | -2.05(-2.66%) |
Nov 02, 2018 | 79.79 | 81.08 | 76.87 | 77.01 | 996,700 | -2.46(-3.10%) |
Nov 01, 2018 | 78.05 | 79.84 | 75.70 | 79.47 | 748,056 | +1.74(+2.24%) |
Oct 31, 2018 | 76.43 | 78.87 | 75.72 | 77.73 | 1,023,658 | +3.46(+4.66%) |
Oct 30, 2018 | 70.89 | 74.66 | 69.62 | 74.27 | 1,206,463 | +3.16(+4.44%) |
Oct 29, 2018 | 73.90 | 75.41 | 69.60 | 71.11 | 1,340,358 | -1.16(-1.61%) |
Oct 26, 2018 | 72.34 | 74.48 | 70.38 | 72.27 | 599,900 | -2.74(-3.65%) |
Oct 25, 2018 | 72.38 | 75.61 | 71.72 | 75.01 | 772,421 | +3.51(+4.91%) |
Oct 24, 2018 | 77.44 | 79.07 | 71.37 | 71.50 | 751,056 | -6.11(-7.87%) |
Oct 23, 2018 | 76.25 | 78.02 | 75.60 | 77.61 | 500,398 | -0.58(-0.74%) |
Oct 22, 2018 | 76.59 | 78.91 | 74.58 | 78.19 | 1,743,402 | +2.68(+3.55%) |
Oct 19, 2018 | 78.82 | 79.94 | 75.51 | 75.51 | 905,400 | -2.99(-3.81%) |
Oct 18, 2018 | 80.63 | 81.80 | 77.53 | 78.50 | 617,963 | -2.83(-3.48%) |
Oct 17, 2018 | 84.02 | 84.02 | 80.41 | 81.33 | 789,253 | -0.96(-1.17%) |
Oct 16, 2018 | 81.70 | 83.34 | 80.60 | 82.29 | 951,148 | +2.14(+2.67%) |
Oct 15, 2018 | 80.14 | 81.23 | 78.02 | 80.15 | 1,016,687 | +0.07(+0.09%) |
Oct 12, 2018 | 78.75 | 81.00 | 77.73 | 80.08 | 1,265,900 | +5.08(+6.77%) |
Oct 11, 2018 | 76.16 | 77.69 | 74.43 | 75.00 | 1,919,105 | -1.48(-1.94%) |
Oct 10, 2018 | 81.00 | 81.69 | 75.42 | 76.48 | 1,820,365 | -5.31(-6.49%) |
Oct 09, 2018 | 80.40 | 83.57 | 79.99 | 81.79 | 1,113,898 | +1.09(+1.35%) |
Oct 08, 2018 | 83.34 | 83.34 | 78.51 | 80.70 | 1,582,289 | -3.49(-4.15%) |
Oct 05, 2018 | 84.89 | 86.75 | 81.96 | 84.19 | 759,300 | -0.66(-0.78%) |
Oct 04, 2018 | 87.86 | 87.99 | 83.72 | 84.85 | 937,632 | -3.27(-3.71%) |
Oct 03, 2018 | 87.72 | 89.15 | 86.44 | 88.12 | 928,221 | +1.10(+1.26%) |
Oct 02, 2018 | 89.98 | 90.14 | 86.82 | 87.02 | 1,268,172 | -3.35(-3.71%) |
Oct 01, 2018 | 93.76 | 94.16 | 89.82 | 90.37 | 943,539 | -2.68(-2.88%) |
Sep 28, 2018 | 93.95 | 94.65 | 92.40 | 93.05 | 743,800 | -1.00(-1.06%) |
Sep 27, 2018 | 93.00 | 94.65 | 92.85 | 94.05 | 498,925 | +1.10(+1.18%) |
Sep 26, 2018 | 93.90 | 94.28 | 91.85 | 92.95 | 751,089 | -0.30(-0.32%) |
Sep 25, 2018 | 91.15 | 93.62 | 90.90 | 93.25 | 1,017,771 | +2.25(+2.47%) |
Sep 24, 2018 | 88.95 | 91.55 | 87.35 | 91.00 | 615,154 | +1.20(+1.34%) |
Sep 21, 2018 | 91.85 | 92.10 | 89.30 | 89.80 | 756,200 | -1.45(-1.59%) |
Sep 20, 2018 | 90.65 | 91.90 | 89.95 | 91.25 | 568,169 | +0.70(+0.77%) |
Sep 19, 2018 | 93.50 | 93.90 | 88.40 | 90.55 | 700,140 | -2.95(-3.16%) |
Sep 18, 2018 | 92.00 | 94.30 | 92.00 | 93.50 | 699,812 | +1.80(+1.96%) |
Sep 17, 2018 | 95.10 | 95.30 | 91.15 | 91.70 | 738,518 | -4.00(-4.18%) |
Sep 14, 2018 | 95.00 | 96.80 | 94.88 | 95.70 | 588,700 | +0.65(+0.68%) |
Sep 13, 2018 | 96.70 | 98.15 | 93.95 | 95.05 | 715,058 | -1.80(-1.86%) |
Sep 12, 2018 | 96.55 | 96.85 | 94.25 | 96.85 | 534,199 | +0.65(+0.68%) |
Sep 11, 2018 | 95.85 | 97.65 | 95.25 | 96.20 | 585,103 | -0.10(-0.10%) |
Sep 10, 2018 | 94.55 | 96.65 | 93.50 | 96.30 | 552,710 | +2.40(+2.56%) |
Sep 07, 2018 | 93.15 | 96.65 | 92.15 | 93.90 | 663,900 | +0.55(+0.59%) |
Sep 06, 2018 | 92.30 | 93.65 | 91.20 | 93.35 | 458,888 | +0.75(+0.81%) |
Sep 05, 2018 | 95.20 | 95.50 | 90.20 | 92.60 | 735,408 | -2.00(-2.11%) |
Sep 04, 2018 | 93.15 | 95.05 | 92.15 | 94.60 | 639,179 | +1.45(+1.56%) |
Aug 31, 2018 | 93.15 | 93.15 | 93.15 | 0 | +0.70(+0.76%) | |
Aug 30, 2018 | 93.45 | 94.95 | 92.15 | 92.45 | 1,032,234 | -1.50(-1.60%) |
Aug 29, 2018 | 94.25 | 95.30 | 93.95 | 93.95 | 423,244 | +0.20(+0.21%) |
Aug 28, 2018 | 93.95 | 94.03 | 92.35 | 93.75 | 394,313 | +0.50(+0.54%) |
Aug 27, 2018 | 94.30 | 94.30 | 92.70 | 93.25 | 456,046 | -0.35(-0.37%) |
Aug 24, 2018 | 92.00 | 95.60 | 91.15 | 93.60 | 882,100 | +2.95(+3.25%) |
Aug 23, 2018 | 90.50 | 92.42 | 90.30 | 90.65 | 717,712 | -0.05(-0.06%) |
Aug 22, 2018 | 89.75 | 90.85 | 88.80 | 90.70 | 465,380 | +0.95(+1.06%) |
Aug 21, 2018 | 88.40 | 91.15 | 88.10 | 89.75 | 839,546 | +0.40(+0.45%) |
Aug 20, 2018 | 89.40 | 89.85 | 88.00 | 89.35 | 393,672 | +0.05(+0.06%) |
Aug 17, 2018 | 89.20 | 89.58 | 88.20 | 89.30 | 340,600 | +0.20(+0.22%) |
Aug 16, 2018 | 89.55 | 89.95 | 88.05 | 89.10 | 357,077 | +0.45(+0.51%) |
Aug 15, 2018 | 88.85 | 89.70 | 86.60 | 88.65 | 967,157 | -0.95(-1.06%) |
Aug 14, 2018 | 88.00 | 89.70 | 86.80 | 89.60 | 654,935 | +1.85(+2.11%) |
Aug 13, 2018 | 87.70 | 88.80 | 87.20 | 87.75 | 559,602 | +0.15(+0.17%) |
Aug 10, 2018 | 86.30 | 89.05 | 85.45 | 87.60 | 523,500 | +0.55(+0.63%) |
Aug 09, 2018 | 87.20 | 88.85 | 86.72 | 87.05 | 1,145,317 | +0.00(+0.00%) |
Aug 08, 2018 | 86.05 | 87.90 | 85.35 | 87.05 | 833,562 | +0.05(+0.06%) |
Aug 07, 2018 | 88.70 | 90.05 | 85.95 | 87.00 | 1,828,445 | +5.60(+6.88%) |
Aug 06, 2018 | 79.50 | 81.65 | 79.05 | 81.40 | 1,572,620 | +1.85(+2.33%) |
Aug 03, 2018 | 79.45 | 79.80 | 77.25 | 79.55 | 1,748,500 | +0.50(+0.63%) |
Aug 02, 2018 | 76.45 | 79.05 | 76.30 | 79.05 | 917,142 | +2.60(+3.40%) |
Aug 01, 2018 | 73.75 | 76.80 | 73.75 | 76.45 | 1,892,981 | +2.70(+3.66%) |
Jul 31, 2018 | 73.95 | 74.70 | 71.50 | 73.75 | 1,786,616 | -0.05(-0.07%) |
Jul 30, 2018 | 79.65 | 80.00 | 72.85 | 73.80 | 1,445,759 | -6.20(-7.75%) |
Jul 27, 2018 | 82.70 | 83.00 | 79.20 | 80.00 | 1,092,300 | -2.25(-2.74%) |
Jul 26, 2018 | 80.85 | 82.85 | 80.16 | 82.25 | 406,966 | +0.70(+0.86%) |
Jul 25, 2018 | 79.40 | 82.10 | 79.05 | 81.55 | 609,350 | +2.15(+2.71%) |
Jul 24, 2018 | 82.25 | 82.25 | 78.50 | 79.40 | 849,650 | -2.10(-2.58%) |
Jul 23, 2018 | 81.50 | 82.30 | 80.35 | 81.50 | 841,331 | -0.05(-0.06%) |
Jul 20, 2018 | 83.20 | 81.45 | 81.55 | 422,358 | -1.25(-1.51%) | |
Jul 19, 2018 | 83.10 | 83.95 | 82.15 | 82.80 | 929,616 | -0.20(-0.24%) |
Jul 18, 2018 | 81.75 | 83.15 | 81.00 | 83.00 | 1,069,517 | +1.25(+1.53%) |
Jul 17, 2018 | 78.65 | 82.10 | 78.15 | 81.75 | 739,065 | +2.90(+3.68%) |
Jul 16, 2018 | 78.65 | 79.35 | 78.25 | 78.85 | 575,292 | +0.20(+0.25%) |
Jul 13, 2018 | 78.95 | 79.65 | 77.60 | 78.65 | 602,422 | -0.10(-0.13%) |
Jul 12, 2018 | 75.25 | 79.15 | 74.95 | 78.75 | 1,094,221 | +4.35(+5.85%) |
Jul 11, 2018 | 73.75 | 75.67 | 73.55 | 74.40 | 662,911 | -0.30(-0.40%) |
Jul 10, 2018 | 74.55 | 75.50 | 74.00 | 74.70 | 1,017,332 | +0.30(+0.40%) |
Jul 09, 2018 | 75.00 | 76.00 | 73.25 | 74.40 | 694,609 | -0.55(-0.73%) |
Jul 06, 2018 | 71.75 | 75.08 | 70.97 | 74.95 | 930,271 | +3.20(+4.46%) |
Jul 05, 2018 | 71.50 | 72.35 | 71.05 | 71.75 | 1,326,736 | +0.75(+1.06%) |
Jul 03, 2018 | 71.00 | 71.00 | 71.00 | 0 | -0.55(-0.77%) | |
Jul 02, 2018 | 71.00 | 71.60 | 69.35 | 71.55 | 940,981 | +1.20(+1.71%) |
Jun 29, 2018 | 71.10 | 71.55 | 69.85 | 70.35 | 802,125 | -0.50(-0.71%) |
Jun 28, 2018 | 68.00 | 71.10 | 67.60 | 70.85 | 1,049,168 | +2.80(+4.11%) |
Jun 27, 2018 | 70.65 | 71.33 | 67.95 | 68.05 | 1,128,207 | -2.10(-2.99%) |
Jun 26, 2018 | 69.65 | 71.55 | 68.75 | 70.15 | 1,159,937 | +0.80(+1.15%) |
Jun 25, 2018 | 71.95 | 71.95 | 67.75 | 69.35 | 1,346,866 | -3.00(-4.15%) |
Jun 22, 2018 | 75.05 | 75.05 | 71.85 | 72.35 | 6,737,188 | -2.60(-3.47%) |
Jun 21, 2018 | 77.10 | 78.15 | 74.85 | 74.95 | 911,462 | -2.15(-2.79%) |
Jun 20, 2018 | 77.80 | 80.25 | 77.10 | 77.10 | 776,434 | +0.10(+0.13%) |
Jun 19, 2018 | 79.90 | 79.90 | 76.70 | 77.00 | 1,040,898 | -3.35(-4.17%) |
Jun 18, 2018 | 78.15 | 80.70 | 77.75 | 80.35 | 808,568 | +1.95(+2.49%) |
Jun 15, 2018 | 78.75 | 77.90 | 78.40 | 846,942 | +0.50(+0.64%) | |
Jun 14, 2018 | 77.85 | 78.95 | 77.40 | 77.90 | 511,508 | +0.05(+0.06%) |
Jun 13, 2018 | 77.05 | 78.12 | 76.60 | 77.85 | 728,134 | +0.80(+1.04%) |
Jun 12, 2018 | 75.00 | 77.20 | 75.00 | 77.05 | 529,021 | +2.30(+3.08%) |
Jun 11, 2018 | 75.00 | 75.40 | 74.25 | 74.75 | 366,140 | -0.15(-0.20%) |
Jun 08, 2018 | 74.20 | 75.05 | 73.05 | 74.90 | 521,091 | +0.70(+0.94%) |
Jun 07, 2018 | 77.75 | 77.92 | 73.40 | 74.20 | 506,504 | -3.65(-4.69%) |
Jun 06, 2018 | 77.85 | 77.85 | 847,245 | -1.15(-1.46%) | ||
Jun 05, 2018 | 77.20 | 79.25 | 77.00 | 79.00 | 561,933 | +2.00(+2.60%) |
Jun 04, 2018 | 76.75 | 77.15 | 76.00 | 77.00 | 598,048 | +0.80(+1.05%) |
Jun 01, 2018 | 76.35 | 76.75 | 75.35 | 76.20 | 440,979 | +0.45(+0.59%) |
May 31, 2018 | 75.85 | 76.50 | 75.55 | 75.75 | 415,905 | -0.20(-0.26%) |
May 30, 2018 | 75.35 | 77.05 | 75.35 | 75.95 | 400,593 | +1.10(+1.47%) |
May 29, 2018 | 73.90 | 75.20 | 73.60 | 74.85 | 414,533 | +0.70(+0.94%) |
May 25, 2018 | 74.15 | 74.15 | 74.15 | 0 | +0.15(+0.20%) | |
May 24, 2018 | 72.35 | 74.45 | 72.35 | 74.00 | 415,627 | +1.25(+1.72%) |
May 23, 2018 | 72.10 | 72.80 | 71.45 | 72.75 | 653,106 | +0.05(+0.07%) |
May 22, 2018 | 73.60 | 74.15 | 72.60 | 72.70 | 944,916 | -1.70(-2.28%) |
May 21, 2018 | 77.00 | 77.22 | 74.30 | 74.40 | 651,599 | -2.25(-2.94%) |
May 18, 2018 | 76.65 | 78.55 | 76.65 | 76.65 | 608,245 | -0.25(-0.33%) |
May 17, 2018 | 75.50 | 77.60 | 75.42 | 76.90 | 649,987 | +1.40(+1.85%) |
May 16, 2018 | 73.75 | 76.10 | 73.45 | 75.50 | 760,554 | +1.90(+2.58%) |
May 15, 2018 | 73.95 | 74.60 | 71.70 | 73.60 | 647,393 | -1.20(-1.60%) |
May 14, 2018 | 75.30 | 76.05 | 74.25 | 74.80 | 917,975 | -0.40(-0.53%) |
May 11, 2018 | 77.40 | 77.40 | 73.60 | 75.20 | 827,130 | -2.00(-2.59%) |
May 10, 2018 | 75.75 | 81.20 | 75.55 | 77.20 | 1,522,510 | +4.00(+5.46%) |
May 09, 2018 | 73.30 | 73.60 | 71.20 | 73.20 | 575,547 | +1.50(+2.09%) |
May 08, 2018 | 70.85 | 71.80 | 70.15 | 71.70 | 271,281 | +0.65(+0.91%) |
May 07, 2018 | 69.80 | 71.60 | 69.20 | 71.05 | 364,260 | +1.80(+2.60%) |
May 04, 2018 | 69.35 | 69.95 | 68.10 | 69.25 | 423,301 | -0.40(-0.57%) |
May 03, 2018 | 69.05 | 72.10 | 68.30 | 69.65 | 552,093 | +0.30(+0.43%) |
May 02, 2018 | 68.05 | 69.95 | 68.00 | 69.35 | 466,395 | +1.30(+1.91%) |
May 01, 2018 | 66.70 | 68.10 | 66.40 | 68.05 | 375,533 | +1.00(+1.49%) |
Apr 30, 2018 | 67.60 | 68.05 | 66.30 | 67.05 | 483,625 | -0.35(-0.52%) |
Apr 27, 2018 | 67.15 | 67.70 | 65.05 | 67.40 | 443,635 | +0.70(+1.05%) |
Apr 26, 2018 | 65.85 | 67.65 | 65.70 | 66.70 | 298,515 | +1.50(+2.30%) |
Apr 25, 2018 | 65.90 | 66.05 | 63.95 | 65.20 | 422,028 | -0.70(-1.06%) |
Apr 24, 2018 | 67.35 | 68.60 | 65.05 | 65.90 | 491,175 | -1.05(-1.57%) |
Apr 23, 2018 | 67.50 | 68.30 | 66.40 | 66.95 | 265,510 | -0.15(-0.22%) |
Apr 20, 2018 | 67.45 | 68.25 | 67.00 | 67.10 | 541,675 | -0.80(-1.18%) |
Apr 19, 2018 | 68.65 | 68.95 | 67.75 | 67.90 | 341,765 | -1.15(-1.67%) |
Apr 18, 2018 | 69.20 | 69.30 | 67.95 | 69.05 | 688,825 | +0.35(+0.51%) |
Apr 17, 2018 | 67.05 | 69.15 | 66.45 | 68.70 | 857,874 | +2.10(+3.15%) |
Apr 16, 2018 | 66.60 | 67.60 | 65.75 | 66.60 | 492,641 | +0.45(+0.68%) |
Apr 13, 2018 | 67.65 | 67.65 | 65.45 | 66.15 | 677,342 | -1.20(-1.78%) |
Apr 12, 2018 | 66.15 | 68.10 | 65.65 | 67.35 | 677,431 | +1.65(+2.51%) |
Apr 11, 2018 | 65.30 | 66.35 | 64.77 | 65.70 | 516,801 | +0.05(+0.08%) |
Apr 10, 2018 | 64.95 | 66.50 | 63.50 | 65.65 | 772,439 | +1.65(+2.58%) |
Apr 09, 2018 | 64.30 | 65.85 | 63.55 | 64.00 | 702,691 | +0.40(+0.63%) |
Apr 06, 2018 | 64.15 | 65.35 | 63.20 | 63.60 | 732,153 | -1.05(-1.62%) |
Apr 05, 2018 | 65.70 | 65.78 | 64.30 | 64.65 | 714,198 | -0.30(-0.46%) |
Apr 04, 2018 | 62.40 | 65.25 | 61.70 | 64.95 | 692,450 | +1.20(+1.88%) |
Apr 03, 2018 | 62.45 | 63.80 | 62.10 | 63.75 | 681,727 | +1.90(+3.07%) |