Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 77.10 | 77.67 | 74.41 | 76.31 | 305,279 | -0.76(-0.99%) |
Apr 29, 2019 | 77.25 | 79.14 | 76.67 | 77.07 | 344,104 | +0.21(+0.27%) |
Apr 26, 2019 | 74.50 | 77.20 | 72.69 | 76.86 | 268,300 | +2.74(+3.70%) |
Apr 25, 2019 | 73.23 | 74.72 | 72.70 | 74.12 | 395,522 | +0.47(+0.64%) |
Apr 24, 2019 | 71.11 | 73.80 | 70.83 | 73.65 | 406,238 | +2.42(+3.40%) |
Apr 23, 2019 | 69.03 | 72.44 | 68.40 | 71.23 | 571,778 | +2.47(+3.59%) |
Apr 22, 2019 | 68.77 | 69.39 | 67.71 | 68.76 | 419,084 | -0.16(-0.23%) |
Apr 18, 2019 | 68.39 | 69.31 | 66.60 | 68.92 | 517,900 | +0.51(+0.75%) |
Apr 17, 2019 | 70.00 | 70.05 | 66.07 | 68.41 | 474,950 | -1.02(-1.47%) |
Apr 16, 2019 | 70.00 | 71.83 | 69.21 | 69.43 | 606,646 | -0.31(-0.44%) |
Apr 15, 2019 | 70.65 | 71.39 | 69.38 | 69.74 | 235,730 | -1.00(-1.41%) |
Apr 12, 2019 | 72.82 | 72.82 | 70.69 | 70.74 | 283,700 | -1.45(-2.01%) |
Apr 11, 2019 | 73.74 | 74.06 | 70.83 | 72.19 | 270,860 | -1.32(-1.80%) |
Apr 10, 2019 | 72.08 | 73.67 | 71.43 | 73.51 | 343,850 | +1.74(+2.42%) |
Apr 09, 2019 | 70.86 | 72.85 | 70.86 | 71.77 | 355,835 | +0.39(+0.55%) |
Apr 08, 2019 | 71.08 | 71.50 | 69.11 | 71.38 | 272,274 | -0.09(-0.13%) |
Apr 05, 2019 | 71.25 | 73.73 | 70.62 | 71.47 | 396,500 | +0.54(+0.76%) |
Apr 04, 2019 | 72.29 | 72.55 | 69.86 | 70.93 | 1,192,806 | -1.43(-1.98%) |
Apr 03, 2019 | 72.62 | 74.44 | 71.00 | 72.36 | 1,265,200 | +3.02(+4.36%) |
Apr 02, 2019 | 68.00 | 69.79 | 65.49 | 69.34 | 968,192 | +1.29(+1.90%) |
Apr 01, 2019 | 75.34 | 75.85 | 67.74 | 68.05 | 998,041 | -6.91(-9.22%) |
Mar 29, 2019 | 74.00 | 75.97 | 73.05 | 74.96 | 717,000 | +1.72(+2.35%) |
Mar 28, 2019 | 74.32 | 75.13 | 71.18 | 73.24 | 674,729 | -1.01(-1.36%) |
Mar 27, 2019 | 80.33 | 80.33 | 67.41 | 74.25 | 3,706,370 | -6.49(-8.04%) |
Mar 26, 2019 | 85.33 | 86.46 | 80.51 | 80.74 | 686,233 | -4.08(-4.81%) |
Mar 25, 2019 | 84.69 | 86.02 | 82.94 | 84.82 | 455,345 | -0.12(-0.14%) |
Mar 22, 2019 | 90.39 | 90.46 | 84.83 | 84.94 | 410,800 | -6.28(-6.88%) |
Mar 21, 2019 | 91.66 | 93.06 | 90.61 | 91.22 | 228,880 | -0.49(-0.53%) |
Mar 20, 2019 | 93.72 | 94.50 | 91.52 | 91.71 | 298,541 | -2.30(-2.45%) |
Mar 19, 2019 | 91.83 | 94.25 | 90.56 | 94.01 | 435,996 | +2.75(+3.01%) |
Mar 18, 2019 | 91.04 | 94.14 | 90.51 | 91.26 | 566,807 | +0.82(+0.91%) |
Mar 15, 2019 | 88.53 | 91.08 | 87.01 | 90.44 | 795,300 | +2.05(+2.32%) |
Mar 14, 2019 | 87.27 | 89.16 | 86.72 | 88.39 | 473,577 | +1.05(+1.20%) |
Mar 13, 2019 | 82.70 | 89.07 | 79.00 | 87.34 | 1,944,642 | +0.08(+0.09%) |
Mar 12, 2019 | 87.85 | 89.02 | 85.58 | 87.26 | 793,256 | -0.16(-0.18%) |
Mar 11, 2019 | 88.76 | 89.05 | 87.15 | 87.42 | 415,171 | -0.76(-0.86%) |
Mar 08, 2019 | 88.97 | 90.00 | 86.74 | 88.18 | 477,500 | -1.71(-1.90%) |
Mar 07, 2019 | 91.54 | 91.76 | 89.57 | 89.89 | 283,714 | -1.70(-1.86%) |
Mar 06, 2019 | 94.81 | 95.72 | 91.10 | 91.59 | 377,000 | -3.59(-3.77%) |
Mar 05, 2019 | 94.12 | 95.38 | 92.75 | 95.18 | 355,640 | +1.03(+1.09%) |
Mar 04, 2019 | 96.00 | 97.00 | 91.94 | 94.15 | 537,222 | -3.19(-3.28%) |
Mar 01, 2019 | 96.50 | 98.07 | 95.00 | 97.34 | 254,300 | +1.55(+1.62%) |
Feb 28, 2019 | 95.51 | 96.59 | 94.16 | 95.79 | 222,730 | -0.22(-0.23%) |
Feb 27, 2019 | 96.26 | 98.13 | 94.57 | 96.01 | 241,767 | -0.43(-0.45%) |
Feb 26, 2019 | 96.45 | 97.23 | 94.81 | 96.44 | 282,138 | -0.04(-0.04%) |
Feb 25, 2019 | 96.00 | 97.39 | 93.83 | 96.48 | 393,742 | +1.13(+1.19%) |
Feb 22, 2019 | 93.35 | 96.34 | 93.10 | 95.35 | 263,400 | +2.12(+2.27%) |
Feb 21, 2019 | 93.39 | 93.59 | 91.27 | 93.23 | 204,019 | -0.40(-0.43%) |
Feb 20, 2019 | 88.20 | 93.86 | 88.20 | 93.63 | 361,327 | +1.87(+2.04%) |
Feb 19, 2019 | 92.66 | 93.87 | 90.47 | 91.76 | 326,919 | -2.03(-2.16%) |
Feb 15, 2019 | 90.52 | 94.44 | 89.86 | 93.79 | 473,900 | +3.28(+3.62%) |
Feb 14, 2019 | 89.95 | 92.40 | 88.06 | 90.51 | 459,069 | -0.03(-0.03%) |
Feb 13, 2019 | 90.10 | 96.69 | 90.10 | 90.54 | 1,133,095 | +6.22(+7.38%) |
Feb 12, 2019 | 84.06 | 86.34 | 82.54 | 84.32 | 567,777 | +1.13(+1.36%) |
Feb 11, 2019 | 83.51 | 85.70 | 82.11 | 83.19 | 309,412 | +0.22(+0.27%) |
Feb 08, 2019 | 81.28 | 83.33 | 81.17 | 82.97 | 231,100 | +1.10(+1.34%) |
Feb 07, 2019 | 83.25 | 83.50 | 79.82 | 81.87 | 338,757 | -2.19(-2.61%) |
Feb 06, 2019 | 84.15 | 85.22 | 82.55 | 84.06 | 256,693 | -0.16(-0.19%) |
Feb 05, 2019 | 84.46 | 85.67 | 84.00 | 84.22 | 166,243 | +0.22(+0.26%) |
Feb 04, 2019 | 84.12 | 85.59 | 83.13 | 84.00 | 299,213 | -0.10(-0.12%) |
Feb 01, 2019 | 84.91 | 85.82 | 83.23 | 84.10 | 376,200 | -0.90(-1.06%) |
Jan 31, 2019 | 85.73 | 89.48 | 84.96 | 85.00 | 317,552 | -0.75(-0.87%) |
Jan 30, 2019 | 83.54 | 86.03 | 81.55 | 85.75 | 410,399 | +1.95(+2.33%) |
Jan 29, 2019 | 84.04 | 84.48 | 83.03 | 83.80 | 348,899 | -0.20(-0.24%) |
Jan 28, 2019 | 83.46 | 84.42 | 83.02 | 84.00 | 402,252 | -0.64(-0.76%) |
Jan 25, 2019 | 84.11 | 85.45 | 78.40 | 84.64 | 193,300 | +1.69(+2.04%) |
Jan 24, 2019 | 82.00 | 83.16 | 80.13 | 82.95 | 203,568 | +1.25(+1.53%) |
Jan 23, 2019 | 80.05 | 82.47 | 79.00 | 81.70 | 223,574 | +1.53(+1.91%) |
Jan 22, 2019 | 81.69 | 81.69 | 78.75 | 80.17 | 344,971 | -2.61(-3.15%) |
Jan 18, 2019 | 83.63 | 83.81 | 81.34 | 82.78 | 215,900 | +0.34(+0.41%) |
Jan 17, 2019 | 84.69 | 85.59 | 80.75 | 82.44 | 366,750 | -2.63(-3.09%) |
Jan 16, 2019 | 83.37 | 85.65 | 82.43 | 85.07 | 237,982 | +1.87(+2.25%) |
Jan 15, 2019 | 79.51 | 84.64 | 79.51 | 83.20 | 229,414 | +3.70(+4.65%) |
Jan 14, 2019 | 80.98 | 80.98 | 78.57 | 79.50 | 253,028 | -2.42(-2.95%) |
Jan 11, 2019 | 82.13 | 83.65 | 79.91 | 81.92 | 326,200 | +0.38(+0.47%) |
Jan 10, 2019 | 77.54 | 81.63 | 76.57 | 81.54 | 449,607 | +3.31(+4.23%) |
Jan 09, 2019 | 74.19 | 78.42 | 74.19 | 78.23 | 245,541 | +4.49(+6.09%) |
Jan 08, 2019 | 74.48 | 74.48 | 71.00 | 73.74 | 222,680 | +0.93(+1.28%) |
Jan 07, 2019 | 68.85 | 73.29 | 66.83 | 72.81 | 288,342 | +3.99(+5.80%) |
Jan 04, 2019 | 66.95 | 69.83 | 66.50 | 68.82 | 497,100 | +3.38(+5.17%) |
Jan 03, 2019 | 68.80 | 68.80 | 64.46 | 65.44 | 338,640 | -3.89(-5.61%) |
Jan 02, 2019 | 67.89 | 70.33 | 66.69 | 69.33 | 349,731 | -0.15(-0.22%) |
Dec 31, 2018 | 69.61 | 71.30 | 68.43 | 69.48 | 204,000 | +0.62(+0.90%) |
Dec 28, 2018 | 68.05 | 70.60 | 66.36 | 68.86 | 232,100 | +1.28(+1.89%) |
Dec 27, 2018 | 65.33 | 67.69 | 64.39 | 67.58 | 179,997 | +0.46(+0.69%) |
Dec 26, 2018 | 60.88 | 67.29 | 60.88 | 67.12 | 328,682 | +6.97(+11.59%) |
Dec 24, 2018 | 60.25 | 61.50 | 59.36 | 60.15 | 113,300 | -0.69(-1.13%) |
Dec 21, 2018 | 63.16 | 64.52 | 58.99 | 60.84 | 777,300 | -1.83(-2.92%) |
Dec 20, 2018 | 65.36 | 66.34 | 61.76 | 62.67 | 313,834 | -2.83(-4.32%) |
Dec 19, 2018 | 66.75 | 70.66 | 65.24 | 65.50 | 391,429 | -1.43(-2.14%) |
Dec 18, 2018 | 66.92 | 68.39 | 66.28 | 66.93 | 395,394 | +0.44(+0.66%) |
Dec 17, 2018 | 71.94 | 73.81 | 66.41 | 66.49 | 350,811 | -5.85(-8.09%) |
Dec 14, 2018 | 74.46 | 75.50 | 70.74 | 72.34 | 331,800 | -2.30(-3.08%) |
Dec 13, 2018 | 77.35 | 77.35 | 73.22 | 74.64 | 155,263 | -2.23(-2.90%) |
Dec 12, 2018 | 76.46 | 79.21 | 76.26 | 76.87 | 306,750 | +1.23(+1.63%) |
Dec 11, 2018 | 73.88 | 75.93 | 73.29 | 75.64 | 261,445 | +2.88(+3.96%) |
Dec 10, 2018 | 71.04 | 72.97 | 69.28 | 72.76 | 188,928 | +1.47(+2.06%) |
Dec 07, 2018 | 76.51 | 77.99 | 70.59 | 71.29 | 441,100 | -5.51(-7.17%) |
Dec 06, 2018 | 72.90 | 76.88 | 70.97 | 76.80 | 336,213 | +2.73(+3.69%) |
Dec 04, 2018 | 75.98 | 77.20 | 73.43 | 74.07 | 432,600 | -2.77(-3.60%) |
Dec 03, 2018 | 76.32 | 77.38 | 75.35 | 76.84 | 329,232 | +2.76(+3.73%) |
Nov 30, 2018 | 74.11 | 74.98 | 72.66 | 74.08 | 224,000 | -0.17(-0.23%) |
Nov 29, 2018 | 72.37 | 74.59 | 71.67 | 74.25 | 274,257 | +1.70(+2.34%) |
Nov 28, 2018 | 69.53 | 72.64 | 68.61 | 72.55 | 209,972 | +3.67(+5.33%) |
Nov 27, 2018 | 69.38 | 69.84 | 68.04 | 68.88 | 172,587 | -1.13(-1.61%) |
Nov 26, 2018 | 67.19 | 70.28 | 64.94 | 70.01 | 294,288 | +3.51(+5.28%) |
Nov 23, 2018 | 66.17 | 67.08 | 65.78 | 66.50 | 85,700 | -0.27(-0.40%) |
Nov 21, 2018 | 66.77 | 66.77 | 66.77 | 0 | +0.77(+1.17%) | |
Nov 20, 2018 | 64.28 | 68.80 | 62.81 | 66.00 | 651,061 | +0.11(+0.17%) |
Nov 19, 2018 | 74.04 | 74.04 | 65.02 | 65.89 | 776,731 | -8.38(-11.28%) |
Nov 16, 2018 | 72.95 | 75.32 | 72.67 | 74.27 | 600,900 | +1.17(+1.60%) |
Nov 15, 2018 | 67.60 | 73.46 | 67.26 | 73.10 | 453,597 | +5.11(+7.52%) |
Nov 14, 2018 | 68.30 | 68.39 | 65.22 | 67.99 | 441,489 | +0.23(+0.34%) |
Nov 13, 2018 | 70.31 | 71.51 | 67.30 | 67.76 | 641,105 | -2.83(-4.01%) |
Nov 12, 2018 | 77.93 | 77.93 | 70.51 | 70.59 | 391,722 | -7.21(-9.27%) |
Nov 09, 2018 | 80.96 | 81.26 | 76.82 | 77.80 | 168,100 | -3.64(-4.47%) |
Nov 08, 2018 | 79.06 | 82.36 | 78.67 | 81.44 | 162,736 | +2.23(+2.82%) |
Nov 07, 2018 | 78.48 | 80.00 | 77.33 | 79.21 | 353,584 | +1.40(+1.80%) |
Nov 06, 2018 | 78.75 | 80.84 | 77.52 | 77.81 | 340,661 | -0.89(-1.13%) |
Nov 05, 2018 | 82.24 | 82.43 | 77.92 | 78.70 | 271,839 | -3.60(-4.37%) |
Nov 02, 2018 | 82.74 | 85.60 | 81.53 | 82.30 | 320,200 | -0.53(-0.64%) |
Nov 01, 2018 | 77.94 | 83.47 | 77.61 | 82.83 | 708,261 | +5.57(+7.21%) |
Oct 31, 2018 | 82.19 | 85.99 | 75.39 | 77.26 | 1,563,191 | -2.78(-3.47%) |
Oct 30, 2018 | 76.40 | 80.88 | 75.35 | 80.04 | 516,641 | +3.52(+4.60%) |
Oct 29, 2018 | 77.02 | 78.58 | 75.63 | 76.52 | 377,241 | +0.57(+0.75%) |
Oct 26, 2018 | 75.70 | 76.69 | 74.61 | 75.95 | 371,100 | -0.89(-1.16%) |
Oct 25, 2018 | 78.79 | 78.79 | 74.62 | 76.84 | 637,691 | -1.24(-1.59%) |
Oct 24, 2018 | 81.41 | 83.12 | 78.05 | 78.08 | 245,135 | -2.64(-3.27%) |
Oct 23, 2018 | 79.69 | 82.34 | 77.69 | 80.72 | 282,830 | +0.65(+0.81%) |
Oct 22, 2018 | 79.89 | 81.96 | 78.44 | 80.07 | 463,251 | +0.20(+0.25%) |
Oct 19, 2018 | 82.91 | 83.71 | 78.64 | 79.87 | 315,700 | -2.82(-3.41%) |
Oct 18, 2018 | 85.80 | 85.94 | 82.42 | 82.69 | 268,412 | -3.46(-4.02%) |
Oct 17, 2018 | 88.10 | 88.10 | 85.09 | 86.15 | 238,554 | -2.12(-2.40%) |
Oct 16, 2018 | 84.18 | 88.65 | 83.88 | 88.27 | 212,914 | +4.73(+5.66%) |
Oct 15, 2018 | 86.28 | 86.59 | 82.53 | 83.54 | 242,467 | -3.10(-3.58%) |
Oct 12, 2018 | 83.60 | 86.89 | 83.48 | 86.64 | 367,000 | +4.60(+5.61%) |
Oct 11, 2018 | 81.20 | 84.63 | 80.24 | 82.04 | 412,628 | +0.84(+1.03%) |
Oct 10, 2018 | 82.66 | 82.96 | 80.47 | 81.20 | 240,691 | -1.73(-2.09%) |
Oct 09, 2018 | 82.96 | 85.05 | 81.55 | 82.93 | 285,754 | -0.24(-0.29%) |
Oct 08, 2018 | 85.28 | 85.79 | 81.74 | 83.17 | 279,267 | -2.67(-3.11%) |
Oct 05, 2018 | 87.40 | 88.34 | 83.79 | 85.84 | 217,900 | -1.40(-1.60%) |
Oct 04, 2018 | 91.00 | 92.72 | 86.53 | 87.24 | 360,139 | -3.94(-4.32%) |
Oct 03, 2018 | 92.20 | 92.33 | 90.21 | 91.18 | 192,921 | -0.54(-0.59%) |
Oct 02, 2018 | 92.40 | 93.25 | 91.59 | 91.72 | 178,983 | -0.68(-0.74%) |
Oct 01, 2018 | 95.00 | 95.50 | 92.30 | 92.40 | 160,108 | -2.26(-2.39%) |
Sep 28, 2018 | 94.79 | 95.07 | 93.28 | 94.66 | 176,700 | -0.23(-0.24%) |
Sep 27, 2018 | 95.35 | 95.45 | 94.24 | 94.89 | 165,381 | -0.41(-0.43%) |
Sep 26, 2018 | 95.34 | 96.37 | 93.89 | 95.30 | 200,561 | +0.05(+0.05%) |
Sep 25, 2018 | 92.23 | 95.80 | 91.35 | 95.25 | 345,570 | +3.45(+3.76%) |
Sep 24, 2018 | 91.23 | 92.55 | 90.10 | 91.80 | 374,998 | +0.39(+0.43%) |
Sep 21, 2018 | 92.29 | 94.03 | 90.12 | 91.41 | 557,400 | -0.58(-0.63%) |
Sep 20, 2018 | 93.52 | 93.62 | 91.95 | 91.99 | 312,408 | -0.96(-1.03%) |
Sep 19, 2018 | 93.30 | 94.76 | 92.78 | 92.95 | 303,184 | -0.35(-0.38%) |
Sep 18, 2018 | 90.00 | 93.88 | 90.00 | 93.30 | 265,656 | +2.73(+3.01%) |
Sep 17, 2018 | 96.70 | 97.04 | 90.06 | 90.57 | 318,487 | -6.32(-6.52%) |
Sep 14, 2018 | 95.82 | 98.02 | 95.82 | 96.89 | 241,900 | +0.87(+0.91%) |
Sep 13, 2018 | 92.63 | 98.37 | 92.63 | 96.02 | 346,075 | +6.43(+7.18%) |
Sep 12, 2018 | 96.49 | 98.23 | 85.75 | 89.59 | 873,295 | -6.36(-6.63%) |
Sep 11, 2018 | 94.65 | 96.89 | 94.32 | 95.95 | 263,375 | +1.27(+1.34%) |
Sep 10, 2018 | 93.87 | 95.30 | 93.13 | 94.68 | 236,380 | +0.85(+0.91%) |
Sep 07, 2018 | 94.93 | 96.56 | 93.48 | 93.83 | 233,700 | -1.23(-1.29%) |
Sep 06, 2018 | 95.42 | 96.00 | 94.03 | 95.06 | 247,295 | +1.32(+1.41%) |
Sep 05, 2018 | 94.24 | 94.39 | 91.52 | 93.74 | 254,349 | -0.70(-0.74%) |
Sep 04, 2018 | 93.09 | 94.68 | 92.83 | 94.44 | 246,288 | +1.35(+1.45%) |
Aug 31, 2018 | 93.09 | 93.09 | 93.09 | 0 | +0.85(+0.92%) | |
Aug 30, 2018 | 91.58 | 92.58 | 91.14 | 92.24 | 185,497 | +0.72(+0.79%) |
Aug 29, 2018 | 91.23 | 92.39 | 90.21 | 91.52 | 286,456 | +0.70(+0.77%) |
Aug 28, 2018 | 91.26 | 91.26 | 89.36 | 90.82 | 192,930 | +0.18(+0.20%) |
Aug 27, 2018 | 92.00 | 92.19 | 88.80 | 90.64 | 311,113 | -0.26(-0.29%) |
Aug 24, 2018 | 88.81 | 91.50 | 88.81 | 90.90 | 482,900 | +3.13(+3.57%) |
Aug 23, 2018 | 85.33 | 88.19 | 85.33 | 87.77 | 249,902 | +2.40(+2.81%) |
Aug 22, 2018 | 83.22 | 85.78 | 83.20 | 85.37 | 150,384 | +1.85(+2.22%) |
Aug 21, 2018 | 83.20 | 84.40 | 83.06 | 83.52 | 99,305 | +0.32(+0.38%) |
Aug 20, 2018 | 82.06 | 83.70 | 81.82 | 83.20 | 203,493 | +1.08(+1.32%) |
Aug 17, 2018 | 83.08 | 83.42 | 81.61 | 82.12 | 271,200 | -0.93(-1.12%) |
Aug 16, 2018 | 84.23 | 84.52 | 82.95 | 83.05 | 179,062 | -0.65(-0.78%) |
Aug 15, 2018 | 83.91 | 84.91 | 83.46 | 83.70 | 222,455 | -0.64(-0.76%) |
Aug 14, 2018 | 83.87 | 85.00 | 82.30 | 84.34 | 262,330 | +0.96(+1.15%) |
Aug 13, 2018 | 83.98 | 84.28 | 82.44 | 83.38 | 276,401 | -0.51(-0.61%) |
Aug 10, 2018 | 82.95 | 86.14 | 82.95 | 83.89 | 215,900 | +0.28(+0.33%) |
Aug 09, 2018 | 82.17 | 84.48 | 81.04 | 83.61 | 166,178 | +1.84(+2.25%) |
Aug 08, 2018 | 82.26 | 82.97 | 81.00 | 81.77 | 198,799 | -0.73(-0.88%) |
Aug 07, 2018 | 83.56 | 83.73 | 81.09 | 82.50 | 278,120 | -1.04(-1.24%) |
Aug 06, 2018 | 84.22 | 84.42 | 81.80 | 83.54 | 603,995 | -0.96(-1.14%) |
Aug 03, 2018 | 84.87 | 85.81 | 82.56 | 84.50 | 438,300 | -0.54(-0.63%) |
Aug 02, 2018 | 82.01 | 90.40 | 82.01 | 85.04 | 1,257,429 | +8.77(+11.50%) |
Aug 01, 2018 | 75.20 | 76.55 | 74.25 | 76.27 | 439,861 | +0.72(+0.95%) |
Jul 31, 2018 | 75.19 | 77.96 | 74.37 | 75.55 | 482,738 | +0.80(+1.07%) |
Jul 30, 2018 | 73.40 | 76.13 | 72.67 | 74.75 | 449,913 | +1.48(+2.02%) |
Jul 27, 2018 | 77.12 | 79.56 | 70.29 | 73.27 | 788,800 | -3.68(-4.78%) |
Jul 26, 2018 | 81.35 | 81.35 | 76.80 | 76.95 | 417,629 | -4.43(-5.44%) |
Jul 25, 2018 | 80.46 | 81.83 | 80.39 | 81.38 | 222,123 | +1.14(+1.42%) |
Jul 24, 2018 | 83.86 | 84.39 | 80.13 | 80.24 | 231,346 | -3.48(-4.16%) |
Jul 23, 2018 | 83.32 | 84.20 | 82.39 | 83.72 | 211,483 | +0.53(+0.64%) |
Jul 20, 2018 | 84.79 | 85.51 | 83.16 | 83.19 | 152,567 | -1.53(-1.81%) |
Jul 19, 2018 | 83.87 | 85.36 | 83.10 | 84.72 | 175,017 | +1.00(+1.19%) |
Jul 18, 2018 | 84.36 | 85.05 | 82.15 | 83.72 | 252,085 | -0.60(-0.71%) |
Jul 17, 2018 | 83.01 | 85.36 | 83.00 | 84.32 | 198,314 | +1.05(+1.26%) |
Jul 16, 2018 | 81.94 | 83.88 | 81.17 | 83.27 | 219,944 | -1.89(-2.22%) |
Jul 13, 2018 | 83.99 | 85.36 | 83.31 | 85.16 | 143,066 | +0.85(+1.01%) |
Jul 12, 2018 | 85.03 | 86.41 | 83.65 | 84.31 | 253,960 | -0.23(-0.27%) |
Jul 11, 2018 | 84.08 | 85.69 | 82.86 | 84.54 | 267,995 | -0.98(-1.15%) |
Jul 10, 2018 | 89.18 | 89.73 | 84.99 | 85.52 | 427,988 | -2.77(-3.14%) |
Jul 09, 2018 | 88.44 | 88.44 | 86.96 | 88.29 | 178,602 | +0.26(+0.30%) |
Jul 06, 2018 | 87.76 | 88.51 | 87.02 | 88.03 | 224,093 | +0.93(+1.07%) |
Jul 05, 2018 | 85.48 | 87.68 | 84.00 | 87.10 | 345,603 | +2.08(+2.45%) |
Jul 03, 2018 | 85.02 | 85.02 | 85.02 | 0 | +0.77(+0.91%) | |
Jul 02, 2018 | 81.12 | 84.27 | 80.34 | 84.25 | 209,915 | +3.12(+3.85%) |
Jun 29, 2018 | 81.70 | 81.90 | 80.59 | 81.13 | 259,090 | -0.52(-0.64%) |
Jun 28, 2018 | 78.29 | 81.68 | 77.19 | 81.65 | 270,872 | +3.27(+4.17%) |
Jun 27, 2018 | 79.91 | 81.52 | 77.36 | 78.38 | 547,348 | -1.71(-2.14%) |
Jun 26, 2018 | 77.18 | 80.38 | 77.01 | 80.09 | 450,452 | +3.48(+4.54%) |
Jun 25, 2018 | 78.43 | 79.20 | 75.47 | 76.61 | 602,257 | -2.09(-2.66%) |
Jun 22, 2018 | 79.11 | 79.98 | 77.93 | 78.70 | 1,357,394 | -0.22(-0.28%) |
Jun 21, 2018 | 80.84 | 81.01 | 78.05 | 78.92 | 280,318 | -1.68(-2.08%) |
Jun 20, 2018 | 81.74 | 83.75 | 80.20 | 80.60 | 323,184 | -1.19(-1.45%) |
Jun 19, 2018 | 83.62 | 84.17 | 81.00 | 81.79 | 337,577 | -2.62(-3.10%) |
Jun 18, 2018 | 83.07 | 84.70 | 82.37 | 84.41 | 197,515 | +0.95(+1.14%) |
Jun 15, 2018 | 83.50 | 81.10 | 83.46 | 345,930 | +2.36(+2.91%) | |
Jun 14, 2018 | 81.62 | 82.87 | 80.85 | 81.10 | 286,052 | -0.32(-0.39%) |
Jun 13, 2018 | 80.30 | 83.83 | 80.26 | 81.42 | 343,416 | +1.30(+1.62%) |
Jun 12, 2018 | 80.18 | 81.50 | 79.98 | 80.12 | 179,657 | -0.07(-0.09%) |
Jun 11, 2018 | 79.61 | 81.05 | 78.78 | 80.19 | 249,144 | +0.53(+0.67%) |
Jun 08, 2018 | 76.62 | 80.39 | 76.62 | 79.66 | 386,247 | +3.09(+4.04%) |
Jun 07, 2018 | 81.09 | 81.85 | 73.88 | 76.57 | 331,740 | -4.29(-5.31%) |
Jun 06, 2018 | 81.66 | 80.86 | 306,886 | +1.04(+1.30%) | ||
Jun 05, 2018 | 77.14 | 79.95 | 77.14 | 79.82 | 470,982 | +2.53(+3.27%) |
Jun 04, 2018 | 75.20 | 77.67 | 75.20 | 77.29 | 332,906 | +2.58(+3.45%) |
Jun 01, 2018 | 76.11 | 77.37 | 74.41 | 74.71 | 279,340 | -1.32(-1.74%) |
May 31, 2018 | 76.20 | 77.48 | 75.40 | 76.03 | 283,742 | -0.17(-0.22%) |
May 30, 2018 | 73.25 | 77.67 | 72.96 | 76.20 | 524,636 | +3.01(+4.11%) |
May 29, 2018 | 70.60 | 73.44 | 70.17 | 73.19 | 171,300 | +2.24(+3.16%) |
May 25, 2018 | 70.95 | 70.95 | 70.95 | 0 | +0.70(+1.00%) | |
May 24, 2018 | 71.14 | 71.14 | 68.66 | 70.25 | 197,118 | -0.93(-1.31%) |
May 23, 2018 | 69.03 | 71.29 | 69.03 | 71.18 | 136,642 | +1.96(+2.83%) |
May 22, 2018 | 69.60 | 70.53 | 68.55 | 69.22 | 122,239 | -0.25(-0.36%) |
May 21, 2018 | 71.69 | 72.41 | 69.17 | 69.47 | 139,034 | -1.51(-2.13%) |
May 18, 2018 | 68.36 | 72.27 | 67.92 | 70.98 | 465,412 | +2.81(+4.12%) |
May 17, 2018 | 67.99 | 68.63 | 67.38 | 68.17 | 259,583 | +0.36(+0.53%) |
May 16, 2018 | 68.20 | 68.84 | 66.60 | 67.81 | 227,832 | -0.16(-0.24%) |
May 15, 2018 | 67.39 | 68.41 | 67.11 | 67.97 | 152,900 | +0.03(+0.04%) |
May 14, 2018 | 68.40 | 68.50 | 66.89 | 67.94 | 115,962 | -0.28(-0.41%) |
May 11, 2018 | 68.31 | 68.50 | 67.20 | 68.22 | 122,976 | +0.07(+0.10%) |
May 10, 2018 | 69.09 | 69.99 | 67.45 | 68.15 | 256,788 | -0.71(-1.03%) |
May 09, 2018 | 65.41 | 69.66 | 64.83 | 68.86 | 368,423 | +3.58(+5.48%) |
May 08, 2018 | 65.75 | 65.75 | 64.32 | 65.28 | 207,319 | -0.63(-0.96%) |
May 07, 2018 | 67.48 | 67.78 | 65.43 | 65.91 | 277,267 | -0.94(-1.41%) |
May 04, 2018 | 65.33 | 67.92 | 63.18 | 66.85 | 315,017 | +1.14(+1.73%) |
May 03, 2018 | 65.00 | 66.24 | 61.00 | 65.71 | 690,566 | +6.27(+10.55%) |
May 02, 2018 | 59.08 | 59.69 | 58.83 | 59.44 | 325,934 | +0.16(+0.27%) |