Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.25 | 52.66 | 50.22 | 50.81 | 199,700 | -0.30(-0.59%) |
May 30, 2019 | 52.89 | 53.33 | 51.08 | 51.11 | 161,664 | -1.64(-3.11%) |
May 29, 2019 | 52.53 | 53.42 | 51.17 | 52.75 | 109,364 | -0.12(-0.23%) |
May 28, 2019 | 54.39 | 54.87 | 52.69 | 52.87 | 193,662 | -1.43(-2.63%) |
May 24, 2019 | 53.84 | 54.69 | 52.86 | 54.30 | 94,200 | +0.76(+1.42%) |
May 23, 2019 | 52.10 | 54.20 | 50.86 | 53.54 | 227,441 | +0.65(+1.23%) |
May 22, 2019 | 55.28 | 56.30 | 52.67 | 52.89 | 178,562 | -2.63(-4.74%) |
May 21, 2019 | 54.15 | 55.58 | 53.76 | 55.52 | 152,675 | +1.58(+2.93%) |
May 20, 2019 | 53.74 | 54.79 | 52.82 | 53.94 | 189,914 | -0.09(-0.17%) |
May 17, 2019 | 54.37 | 54.65 | 53.31 | 54.03 | 312,800 | -0.68(-1.24%) |
May 16, 2019 | 55.12 | 56.07 | 54.22 | 54.71 | 247,330 | -0.08(-0.15%) |
May 15, 2019 | 55.18 | 55.58 | 54.29 | 54.79 | 183,077 | -1.09(-1.95%) |
May 14, 2019 | 55.58 | 57.92 | 55.58 | 55.88 | 332,949 | +0.31(+0.56%) |
May 13, 2019 | 56.01 | 57.09 | 54.80 | 55.57 | 242,219 | -1.78(-3.10%) |
May 10, 2019 | 56.91 | 57.75 | 54.86 | 57.35 | 336,600 | +0.20(+0.35%) |
May 09, 2019 | 58.01 | 58.81 | 56.95 | 57.15 | 336,699 | -1.30(-2.22%) |
May 08, 2019 | 57.07 | 59.58 | 55.40 | 58.45 | 295,541 | +1.50(+2.63%) |
May 07, 2019 | 57.71 | 58.64 | 54.24 | 56.95 | 427,074 | +3.67(+6.89%) |
May 06, 2019 | 50.18 | 53.40 | 50.18 | 53.28 | 185,219 | +2.16(+4.23%) |
May 03, 2019 | 49.11 | 51.13 | 49.06 | 51.12 | 136,200 | +2.06(+4.20%) |
May 02, 2019 | 49.77 | 49.82 | 48.17 | 49.06 | 191,385 | -0.55(-1.11%) |
May 01, 2019 | 51.58 | 52.24 | 49.42 | 49.61 | 190,697 | -1.80(-3.50%) |
Apr 30, 2019 | 52.92 | 53.00 | 50.45 | 51.41 | 153,662 | -1.53(-2.89%) |
Apr 29, 2019 | 53.13 | 53.92 | 52.65 | 52.94 | 138,929 | -0.49(-0.92%) |
Apr 26, 2019 | 52.67 | 53.53 | 52.10 | 53.43 | 101,800 | +0.71(+1.35%) |
Apr 25, 2019 | 51.54 | 53.20 | 49.98 | 52.72 | 168,463 | +1.00(+1.93%) |
Apr 24, 2019 | 52.16 | 52.78 | 51.44 | 51.72 | 160,121 | -0.32(-0.61%) |
Apr 23, 2019 | 49.06 | 52.15 | 49.02 | 52.04 | 277,977 | +3.50(+7.21%) |
Apr 22, 2019 | 47.69 | 48.67 | 46.57 | 48.54 | 188,836 | +0.73(+1.53%) |
Apr 18, 2019 | 47.16 | 48.36 | 46.25 | 47.81 | 237,200 | +0.70(+1.49%) |
Apr 17, 2019 | 49.80 | 50.02 | 46.98 | 47.11 | 283,561 | -2.89(-5.78%) |
Apr 16, 2019 | 47.90 | 50.07 | 47.55 | 50.00 | 238,835 | +2.49(+5.24%) |
Apr 15, 2019 | 46.75 | 47.73 | 44.71 | 47.51 | 138,291 | +0.83(+1.78%) |
Apr 12, 2019 | 47.65 | 48.14 | 46.13 | 46.68 | 184,600 | -0.57(-1.21%) |
Apr 11, 2019 | 47.81 | 48.03 | 46.47 | 47.25 | 149,355 | -0.46(-0.96%) |
Apr 10, 2019 | 46.80 | 47.76 | 46.37 | 47.71 | 174,030 | +1.10(+2.36%) |
Apr 09, 2019 | 49.19 | 49.26 | 46.45 | 46.61 | 149,189 | -2.62(-5.32%) |
Apr 08, 2019 | 48.56 | 49.49 | 47.81 | 49.23 | 247,529 | +0.54(+1.11%) |
Apr 05, 2019 | 50.36 | 50.61 | 48.27 | 48.69 | 197,800 | -1.51(-3.01%) |
Apr 04, 2019 | 49.91 | 51.84 | 49.65 | 50.20 | 236,235 | +0.09(+0.18%) |
Apr 03, 2019 | 51.15 | 51.31 | 49.73 | 50.11 | 143,764 | -0.61(-1.20%) |
Apr 02, 2019 | 50.24 | 51.15 | 49.77 | 50.72 | 84,683 | +0.54(+1.08%) |
Apr 01, 2019 | 50.85 | 50.86 | 49.75 | 50.18 | 174,991 | -0.31(-0.61%) |
Mar 29, 2019 | 50.43 | 51.34 | 49.79 | 50.49 | 154,100 | +0.49(+0.98%) |
Mar 28, 2019 | 49.12 | 50.95 | 49.10 | 50.00 | 96,274 | +1.00(+2.04%) |
Mar 27, 2019 | 49.20 | 49.68 | 48.00 | 49.00 | 111,581 | -0.14(-0.28%) |
Mar 26, 2019 | 48.88 | 49.68 | 48.19 | 49.14 | 120,806 | +0.72(+1.49%) |
Mar 25, 2019 | 47.21 | 48.90 | 46.65 | 48.42 | 116,546 | +1.27(+2.69%) |
Mar 22, 2019 | 50.51 | 50.52 | 47.11 | 47.15 | 196,200 | -3.47(-6.85%) |
Mar 21, 2019 | 47.64 | 51.05 | 47.64 | 50.62 | 198,968 | +2.73(+5.70%) |
Mar 20, 2019 | 48.87 | 49.36 | 47.83 | 47.89 | 104,562 | -0.96(-1.97%) |
Mar 19, 2019 | 49.38 | 49.87 | 48.76 | 48.85 | 148,729 | -0.32(-0.65%) |
Mar 18, 2019 | 47.02 | 49.38 | 46.92 | 49.17 | 156,393 | +2.15(+4.57%) |
Mar 15, 2019 | 47.46 | 48.37 | 46.80 | 47.02 | 824,000 | -0.31(-0.65%) |
Mar 14, 2019 | 48.16 | 48.65 | 47.18 | 47.33 | 114,497 | -0.88(-1.83%) |
Mar 13, 2019 | 48.20 | 48.62 | 47.70 | 48.21 | 113,559 | +0.07(+0.15%) |
Mar 12, 2019 | 48.19 | 48.74 | 47.32 | 48.14 | 108,034 | +0.25(+0.52%) |
Mar 11, 2019 | 47.67 | 48.18 | 46.08 | 47.89 | 170,549 | +0.22(+0.46%) |
Mar 08, 2019 | 47.37 | 48.06 | 46.69 | 47.67 | 151,400 | +0.10(+0.21%) |
Mar 07, 2019 | 47.94 | 48.49 | 46.84 | 47.57 | 141,159 | -0.38(-0.79%) |
Mar 06, 2019 | 48.90 | 48.90 | 47.44 | 47.95 | 184,142 | -0.80(-1.64%) |
Mar 05, 2019 | 49.08 | 50.21 | 48.20 | 48.75 | 177,556 | -0.32(-0.65%) |
Mar 04, 2019 | 52.07 | 52.30 | 48.52 | 49.07 | 225,572 | -2.75(-5.31%) |
Mar 01, 2019 | 50.29 | 52.84 | 50.10 | 51.82 | 300,100 | +1.75(+3.50%) |
Feb 28, 2019 | 50.04 | 51.09 | 48.30 | 50.07 | 327,900 | +1.25(+2.56%) |
Feb 27, 2019 | 46.45 | 48.93 | 45.54 | 48.82 | 277,276 | +2.08(+4.45%) |
Feb 26, 2019 | 47.52 | 47.79 | 46.74 | 46.74 | 350,033 | -1.05(-2.20%) |
Feb 25, 2019 | 46.89 | 47.91 | 46.12 | 47.79 | 386,293 | +1.56(+3.37%) |
Feb 22, 2019 | 45.23 | 46.24 | 44.92 | 46.23 | 341,800 | +0.99(+2.19%) |
Feb 21, 2019 | 44.76 | 46.69 | 44.04 | 45.24 | 728,896 | +1.87(+4.31%) |
Feb 20, 2019 | 41.90 | 43.42 | 41.51 | 43.37 | 160,749 | +1.53(+3.66%) |
Feb 19, 2019 | 41.84 | 42.57 | 41.52 | 41.84 | 99,257 | -0.06(-0.14%) |
Feb 15, 2019 | 40.66 | 42.14 | 40.66 | 41.90 | 159,100 | +1.37(+3.38%) |
Feb 14, 2019 | 39.23 | 40.53 | 38.72 | 40.53 | 239,466 | +1.00(+2.53%) |
Feb 13, 2019 | 39.49 | 40.70 | 39.12 | 39.53 | 188,205 | +0.19(+0.48%) |
Feb 12, 2019 | 38.83 | 39.99 | 38.44 | 39.34 | 238,247 | +0.68(+1.76%) |
Feb 11, 2019 | 39.64 | 39.90 | 38.38 | 38.66 | 110,402 | -0.81(-2.05%) |
Feb 08, 2019 | 39.21 | 40.39 | 38.80 | 39.47 | 162,100 | +0.20(+0.51%) |
Feb 07, 2019 | 40.86 | 41.12 | 39.17 | 39.27 | 118,604 | -1.78(-4.34%) |
Feb 06, 2019 | 41.36 | 41.65 | 40.56 | 41.05 | 116,507 | -0.36(-0.87%) |
Feb 05, 2019 | 42.21 | 43.71 | 41.32 | 41.41 | 174,306 | -1.02(-2.40%) |
Feb 04, 2019 | 41.88 | 42.59 | 41.81 | 42.43 | 78,784 | +0.56(+1.34%) |
Feb 01, 2019 | 42.09 | 42.58 | 41.18 | 41.87 | 146,100 | -0.39(-0.92%) |
Jan 31, 2019 | 41.81 | 43.07 | 41.62 | 42.26 | 161,924 | +0.56(+1.34%) |
Jan 30, 2019 | 41.80 | 42.07 | 40.35 | 41.70 | 238,619 | +0.33(+0.80%) |
Jan 29, 2019 | 40.24 | 41.91 | 40.05 | 41.37 | 162,117 | +1.04(+2.58%) |
Jan 28, 2019 | 42.41 | 42.56 | 39.81 | 40.33 | 284,586 | -2.52(-5.88%) |
Jan 25, 2019 | 41.91 | 43.02 | 40.37 | 42.85 | 186,300 | +1.08(+2.59%) |
Jan 24, 2019 | 42.39 | 42.97 | 40.90 | 41.77 | 146,015 | -0.63(-1.49%) |
Jan 23, 2019 | 42.18 | 43.76 | 41.62 | 42.40 | 196,755 | +0.36(+0.86%) |
Jan 22, 2019 | 44.16 | 44.31 | 41.55 | 42.04 | 332,421 | -2.36(-5.32%) |
Jan 18, 2019 | 43.61 | 44.51 | 42.99 | 44.40 | 186,500 | +0.84(+1.93%) |
Jan 17, 2019 | 41.53 | 43.85 | 41.05 | 43.56 | 192,727 | +1.88(+4.51%) |
Jan 16, 2019 | 42.17 | 43.98 | 41.58 | 41.68 | 158,461 | -0.33(-0.79%) |
Jan 15, 2019 | 41.45 | 42.30 | 40.90 | 42.01 | 101,866 | +0.71(+1.72%) |
Jan 14, 2019 | 41.94 | 42.89 | 40.55 | 41.30 | 144,439 | -0.96(-2.27%) |
Jan 11, 2019 | 42.14 | 42.37 | 41.25 | 42.26 | 128,000 | +0.04(+0.09%) |
Jan 10, 2019 | 41.23 | 42.37 | 40.45 | 42.22 | 209,579 | +0.77(+1.86%) |
Jan 09, 2019 | 40.96 | 42.20 | 40.72 | 41.45 | 160,547 | +0.52(+1.27%) |
Jan 08, 2019 | 41.72 | 41.98 | 40.03 | 40.93 | 172,262 | -0.40(-0.97%) |
Jan 07, 2019 | 41.49 | 41.68 | 40.10 | 41.33 | 174,998 | +0.14(+0.34%) |
Jan 04, 2019 | 39.38 | 41.25 | 39.00 | 41.19 | 217,400 | +2.21(+5.67%) |
Jan 03, 2019 | 40.78 | 41.33 | 38.45 | 38.98 | 278,823 | -1.72(-4.23%) |
Jan 02, 2019 | 39.81 | 40.73 | 38.63 | 40.70 | 199,423 | +0.41(+1.02%) |
Dec 31, 2018 | 39.75 | 40.52 | 39.04 | 40.29 | 170,700 | +1.06(+2.70%) |
Dec 28, 2018 | 39.03 | 40.22 | 38.64 | 39.23 | 113,700 | +0.32(+0.82%) |
Dec 27, 2018 | 39.17 | 39.54 | 37.77 | 38.91 | 157,321 | -0.94(-2.36%) |
Dec 26, 2018 | 37.00 | 39.86 | 37.00 | 39.85 | 174,168 | +3.13(+8.52%) |
Dec 24, 2018 | 36.68 | 37.85 | 36.03 | 36.72 | 111,800 | -0.02(-0.05%) |
Dec 21, 2018 | 38.39 | 38.78 | 36.55 | 36.74 | 366,900 | -1.49(-3.90%) |
Dec 20, 2018 | 39.14 | 39.39 | 37.58 | 38.23 | 211,075 | -1.06(-2.70%) |
Dec 19, 2018 | 43.37 | 43.89 | 39.09 | 39.29 | 279,837 | -4.03(-9.30%) |
Dec 18, 2018 | 44.68 | 45.09 | 42.97 | 43.32 | 220,591 | -0.95(-2.15%) |
Dec 17, 2018 | 43.94 | 45.40 | 43.54 | 44.27 | 235,444 | +0.33(+0.75%) |
Dec 14, 2018 | 42.87 | 44.47 | 42.60 | 43.94 | 183,100 | +0.83(+1.93%) |
Dec 13, 2018 | 44.64 | 45.13 | 43.04 | 43.11 | 139,696 | -1.22(-2.75%) |
Dec 12, 2018 | 44.49 | 44.62 | 43.61 | 44.33 | 144,715 | +0.24(+0.54%) |
Dec 11, 2018 | 44.98 | 47.19 | 43.57 | 44.09 | 110,210 | -0.35(-0.79%) |
Dec 10, 2018 | 43.96 | 45.33 | 43.34 | 44.44 | 183,543 | +0.54(+1.23%) |
Dec 07, 2018 | 47.23 | 47.35 | 43.88 | 43.90 | 252,400 | -3.23(-6.85%) |
Dec 06, 2018 | 46.73 | 48.58 | 46.44 | 47.13 | 344,674 | +0.00(+0.00%) |
Dec 04, 2018 | 49.08 | 49.56 | 46.38 | 47.13 | 732,500 | -2.10(-4.27%) |
Dec 03, 2018 | 51.41 | 51.41 | 48.77 | 49.23 | 326,652 | -1.17(-2.32%) |
Nov 30, 2018 | 49.19 | 50.60 | 48.69 | 50.40 | 235,400 | +0.62(+1.25%) |
Nov 29, 2018 | 49.67 | 50.52 | 49.25 | 49.78 | 172,639 | -0.04(-0.08%) |
Nov 28, 2018 | 48.85 | 50.29 | 48.85 | 49.82 | 214,261 | +1.06(+2.17%) |
Nov 27, 2018 | 48.31 | 49.40 | 47.50 | 48.76 | 229,262 | +0.56(+1.16%) |
Nov 26, 2018 | 48.99 | 49.80 | 47.84 | 48.20 | 190,186 | -0.28(-0.58%) |
Nov 23, 2018 | 48.42 | 49.38 | 47.99 | 48.48 | 110,000 | -0.21(-0.43%) |
Nov 21, 2018 | 48.69 | 48.69 | 48.69 | 0 | +1.12(+2.35%) | |
Nov 20, 2018 | 48.32 | 49.60 | 47.49 | 47.57 | 260,876 | -1.83(-3.70%) |
Nov 19, 2018 | 50.45 | 50.49 | 49.12 | 49.40 | 259,035 | -1.26(-2.49%) |
Nov 16, 2018 | 50.24 | 51.43 | 49.62 | 50.66 | 179,000 | +0.22(+0.44%) |
Nov 15, 2018 | 49.38 | 50.85 | 49.38 | 50.44 | 257,600 | +0.96(+1.94%) |
Nov 14, 2018 | 51.24 | 51.92 | 48.75 | 49.48 | 230,837 | -1.13(-2.23%) |
Nov 13, 2018 | 50.16 | 52.10 | 49.80 | 50.61 | 380,288 | +0.12(+0.24%) |
Nov 12, 2018 | 52.03 | 52.37 | 50.35 | 50.49 | 243,829 | -1.46(-2.81%) |
Nov 09, 2018 | 52.99 | 53.93 | 51.74 | 51.95 | 242,600 | -1.24(-2.33%) |
Nov 08, 2018 | 53.66 | 54.41 | 52.65 | 53.19 | 189,424 | -0.13(-0.24%) |
Nov 07, 2018 | 52.02 | 53.40 | 51.62 | 53.32 | 365,199 | +1.30(+2.50%) |
Nov 06, 2018 | 51.82 | 52.50 | 51.31 | 52.02 | 254,930 | +0.28(+0.54%) |
Nov 05, 2018 | 51.58 | 52.19 | 50.80 | 51.74 | 325,997 | +0.67(+1.31%) |
Nov 02, 2018 | 52.30 | 52.30 | 50.00 | 51.07 | 329,500 | -1.16(-2.22%) |
Nov 01, 2018 | 51.00 | 54.99 | 48.40 | 52.23 | 644,090 | +2.99(+6.07%) |
Oct 31, 2018 | 47.61 | 49.56 | 46.88 | 49.24 | 907,519 | +1.74(+3.66%) |
Oct 30, 2018 | 51.75 | 53.62 | 47.49 | 47.50 | 1,766,657 | -9.40(-16.52%) |
Oct 29, 2018 | 58.17 | 58.76 | 55.59 | 56.90 | 123,415 | -0.32(-0.56%) |
Oct 26, 2018 | 56.43 | 59.61 | 55.80 | 57.22 | 140,200 | -0.11(-0.19%) |
Oct 25, 2018 | 55.68 | 58.12 | 55.51 | 57.33 | 238,524 | +2.03(+3.67%) |
Oct 24, 2018 | 58.21 | 58.89 | 55.16 | 55.30 | 227,341 | -2.93(-5.03%) |
Oct 23, 2018 | 57.15 | 59.32 | 55.49 | 58.23 | 144,152 | +0.12(+0.21%) |
Oct 22, 2018 | 58.02 | 60.18 | 56.93 | 58.11 | 275,395 | +0.03(+0.05%) |
Oct 19, 2018 | 59.36 | 60.71 | 57.80 | 58.08 | 152,100 | -1.41(-2.37%) |
Oct 18, 2018 | 60.82 | 61.00 | 58.64 | 59.49 | 122,211 | -1.54(-2.52%) |
Oct 17, 2018 | 62.00 | 62.00 | 60.41 | 61.03 | 91,242 | -0.96(-1.55%) |
Oct 16, 2018 | 60.65 | 62.33 | 59.37 | 61.99 | 227,019 | +1.63(+2.70%) |
Oct 15, 2018 | 60.15 | 61.21 | 59.19 | 60.36 | 206,390 | +0.22(+0.37%) |
Oct 12, 2018 | 60.89 | 61.20 | 58.36 | 60.14 | 233,100 | +0.16(+0.27%) |
Oct 11, 2018 | 61.48 | 62.49 | 59.34 | 59.98 | 255,361 | -1.62(-2.63%) |
Oct 10, 2018 | 63.04 | 64.92 | 61.50 | 61.60 | 212,620 | -1.37(-2.18%) |
Oct 09, 2018 | 63.43 | 64.71 | 62.31 | 62.97 | 213,734 | -0.46(-0.73%) |
Oct 08, 2018 | 64.81 | 65.33 | 62.43 | 63.43 | 248,736 | -1.72(-2.64%) |
Oct 05, 2018 | 67.22 | 68.39 | 64.25 | 65.15 | 147,800 | -2.30(-3.41%) |
Oct 04, 2018 | 67.30 | 67.89 | 65.25 | 67.45 | 142,693 | -0.04(-0.06%) |
Oct 03, 2018 | 67.36 | 68.95 | 67.06 | 67.49 | 200,754 | -0.02(-0.03%) |
Oct 02, 2018 | 67.73 | 68.56 | 67.19 | 67.51 | 208,837 | -0.22(-0.32%) |
Oct 01, 2018 | 69.31 | 70.13 | 67.48 | 67.73 | 130,053 | -1.60(-2.31%) |
Sep 28, 2018 | 68.96 | 69.80 | 68.88 | 69.33 | 111,500 | +0.40(+0.58%) |
Sep 27, 2018 | 68.23 | 69.53 | 67.26 | 68.93 | 99,686 | +0.66(+0.97%) |
Sep 26, 2018 | 68.35 | 68.77 | 67.53 | 68.27 | 126,800 | +0.75(+1.11%) |
Sep 25, 2018 | 68.62 | 69.06 | 66.57 | 67.52 | 185,300 | -1.17(-1.70%) |
Sep 24, 2018 | 67.35 | 69.26 | 66.63 | 68.69 | 162,368 | +1.30(+1.93%) |
Sep 21, 2018 | 68.87 | 68.92 | 64.51 | 67.39 | 1,293,600 | -1.62(-2.35%) |
Sep 20, 2018 | 68.14 | 69.79 | 67.73 | 69.01 | 158,059 | +1.34(+1.98%) |
Sep 19, 2018 | 67.86 | 68.62 | 67.10 | 67.67 | 189,343 | -0.17(-0.25%) |
Sep 18, 2018 | 67.00 | 68.48 | 66.61 | 67.84 | 204,535 | +0.81(+1.21%) |
Sep 17, 2018 | 66.68 | 67.65 | 65.89 | 67.03 | 176,810 | +0.37(+0.56%) |
Sep 14, 2018 | 67.00 | 67.68 | 66.15 | 66.66 | 161,900 | -0.06(-0.09%) |
Sep 13, 2018 | 67.08 | 68.03 | 66.27 | 66.72 | 150,747 | -0.28(-0.42%) |
Sep 12, 2018 | 68.10 | 68.55 | 66.44 | 67.00 | 130,428 | -0.60(-0.89%) |
Sep 11, 2018 | 67.65 | 68.16 | 65.83 | 67.60 | 175,339 | +0.11(+0.16%) |
Sep 10, 2018 | 67.17 | 68.54 | 66.12 | 67.49 | 168,822 | +0.60(+0.90%) |
Sep 07, 2018 | 66.59 | 68.18 | 66.06 | 66.89 | 179,500 | +0.24(+0.36%) |
Sep 06, 2018 | 68.36 | 69.11 | 65.33 | 66.65 | 218,382 | -1.98(-2.89%) |
Sep 05, 2018 | 66.96 | 68.80 | 66.20 | 68.63 | 201,927 | +1.67(+2.49%) |
Sep 04, 2018 | 68.58 | 69.11 | 65.48 | 66.96 | 277,959 | -2.17(-3.14%) |
Aug 31, 2018 | 69.13 | 69.13 | 69.13 | 0 | +0.79(+1.16%) | |
Aug 30, 2018 | 79.95 | 80.00 | 67.41 | 68.34 | 614,110 | -13.29(-16.28%) |
Aug 29, 2018 | 81.55 | 82.33 | 80.31 | 81.63 | 111,487 | +0.08(+0.10%) |
Aug 28, 2018 | 80.71 | 82.05 | 80.47 | 81.55 | 130,900 | +1.26(+1.57%) |
Aug 27, 2018 | 80.83 | 81.86 | 79.80 | 80.29 | 104,098 | -0.31(-0.38%) |
Aug 24, 2018 | 81.08 | 81.51 | 79.70 | 80.60 | 147,800 | -0.19(-0.24%) |
Aug 23, 2018 | 81.37 | 81.75 | 79.90 | 80.79 | 80,776 | -0.80(-0.98%) |
Aug 22, 2018 | 80.38 | 82.32 | 80.38 | 81.59 | 123,952 | +1.17(+1.45%) |
Aug 21, 2018 | 79.43 | 81.10 | 78.12 | 80.42 | 113,633 | +1.29(+1.63%) |
Aug 20, 2018 | 78.74 | 79.61 | 77.41 | 79.13 | 207,156 | +0.99(+1.27%) |
Aug 17, 2018 | 80.65 | 80.78 | 73.86 | 78.14 | 294,000 | -2.47(-3.06%) |
Aug 16, 2018 | 78.39 | 81.50 | 77.83 | 80.61 | 305,673 | +2.71(+3.48%) |
Aug 15, 2018 | 79.24 | 79.55 | 76.52 | 77.90 | 178,927 | -1.46(-1.84%) |
Aug 14, 2018 | 79.13 | 79.74 | 77.26 | 79.36 | 171,767 | +0.46(+0.58%) |
Aug 13, 2018 | 78.14 | 79.72 | 75.89 | 78.90 | 183,779 | -0.44(-0.55%) |
Aug 10, 2018 | 78.34 | 80.44 | 77.85 | 79.34 | 229,300 | +0.85(+1.08%) |
Aug 09, 2018 | 77.59 | 80.19 | 77.42 | 78.49 | 283,898 | -0.05(-0.06%) |
Aug 08, 2018 | 78.20 | 78.74 | 76.62 | 78.54 | 228,480 | +1.14(+1.47%) |
Aug 07, 2018 | 82.89 | 82.89 | 75.24 | 77.40 | 417,759 | +0.26(+0.34%) |
Aug 06, 2018 | 77.80 | 78.22 | 76.43 | 77.14 | 257,004 | -0.56(-0.72%) |
Aug 03, 2018 | 75.27 | 78.02 | 74.99 | 77.70 | 263,400 | +2.45(+3.26%) |
Aug 02, 2018 | 78.44 | 78.87 | 74.68 | 75.25 | 312,113 | -3.49(-4.43%) |
Aug 01, 2018 | 79.24 | 80.04 | 78.03 | 78.74 | 218,500 | -0.51(-0.64%) |
Jul 31, 2018 | 79.04 | 80.29 | 78.76 | 79.25 | 403,407 | +0.38(+0.48%) |
Jul 30, 2018 | 80.64 | 80.97 | 78.61 | 78.87 | 200,316 | -1.58(-1.96%) |
Jul 27, 2018 | 81.69 | 82.20 | 80.13 | 80.45 | 232,900 | -1.21(-1.48%) |
Jul 26, 2018 | 81.90 | 83.79 | 81.37 | 81.66 | 200,797 | -0.25(-0.31%) |
Jul 25, 2018 | 81.82 | 83.46 | 81.43 | 81.91 | 226,917 | +0.79(+0.97%) |
Jul 24, 2018 | 82.22 | 83.35 | 80.70 | 81.12 | 194,089 | -0.81(-0.99%) |
Jul 23, 2018 | 83.77 | 85.12 | 81.59 | 81.93 | 232,345 | -1.46(-1.75%) |
Jul 20, 2018 | 83.98 | 85.66 | 83.05 | 83.39 | 156,060 | -0.47(-0.56%) |
Jul 19, 2018 | 82.27 | 84.97 | 81.19 | 83.86 | 261,421 | +1.38(+1.67%) |
Jul 18, 2018 | 81.98 | 83.77 | 81.00 | 82.48 | 198,982 | +0.50(+0.61%) |
Jul 17, 2018 | 79.47 | 82.14 | 79.31 | 81.98 | 153,065 | +2.15(+2.69%) |
Jul 16, 2018 | 79.87 | 81.02 | 78.69 | 79.83 | 170,781 | +0.17(+0.21%) |
Jul 13, 2018 | 82.23 | 83.50 | 79.28 | 79.66 | 196,103 | -2.81(-3.41%) |
Jul 12, 2018 | 82.08 | 83.49 | 81.55 | 82.47 | 200,556 | +0.55(+0.67%) |
Jul 11, 2018 | 80.68 | 83.20 | 80.21 | 81.92 | 207,801 | +0.25(+0.31%) |
Jul 10, 2018 | 79.53 | 81.79 | 79.01 | 81.67 | 237,310 | +2.38(+3.00%) |
Jul 09, 2018 | 78.50 | 80.44 | 77.71 | 79.29 | 209,990 | +1.07(+1.37%) |
Jul 06, 2018 | 76.71 | 78.54 | 76.35 | 78.22 | 269,936 | +1.69(+2.21%) |
Jul 05, 2018 | 76.38 | 77.27 | 75.27 | 76.53 | 233,597 | +0.62(+0.82%) |
Jul 03, 2018 | 75.91 | 75.91 | 75.91 | 0 | -0.57(-0.75%) | |
Jul 02, 2018 | 75.34 | 76.71 | 74.90 | 76.48 | 110,240 | +0.82(+1.08%) |
Jun 29, 2018 | 76.39 | 76.39 | 74.78 | 75.66 | 164,219 | -0.27(-0.36%) |
Jun 28, 2018 | 74.55 | 76.40 | 73.34 | 75.93 | 163,020 | +1.47(+1.97%) |
Jun 27, 2018 | 74.61 | 75.88 | 73.25 | 74.46 | 173,979 | -0.22(-0.29%) |
Jun 26, 2018 | 73.46 | 74.75 | 72.15 | 74.68 | 180,334 | +0.97(+1.32%) |
Jun 25, 2018 | 75.65 | 75.87 | 72.28 | 73.71 | 257,447 | -2.30(-3.03%) |
Jun 22, 2018 | 75.60 | 76.60 | 73.99 | 76.01 | 500,834 | +0.36(+0.48%) |
Jun 21, 2018 | 74.72 | 76.37 | 73.16 | 75.65 | 250,528 | +1.21(+1.63%) |
Jun 20, 2018 | 75.40 | 76.55 | 74.24 | 74.44 | 176,311 | -0.87(-1.16%) |
Jun 19, 2018 | 72.18 | 75.74 | 72.18 | 75.31 | 459,894 | +2.50(+3.43%) |
Jun 18, 2018 | 71.89 | 73.84 | 71.45 | 72.81 | 144,630 | +0.84(+1.17%) |
Jun 15, 2018 | 73.44 | 71.94 | 71.97 | 622,876 | -1.47(-2.00%) | |
Jun 14, 2018 | 76.59 | 77.32 | 73.30 | 73.44 | 263,668 | -3.18(-4.15%) |
Jun 13, 2018 | 74.15 | 77.31 | 72.16 | 76.62 | 377,104 | +2.23(+3.00%) |
Jun 12, 2018 | 73.30 | 74.61 | 72.00 | 74.39 | 256,856 | +2.90(+4.06%) |
Jun 11, 2018 | 73.97 | 73.97 | 70.35 | 71.49 | 320,837 | -0.55(-0.76%) |
Jun 08, 2018 | 67.87 | 74.42 | 67.04 | 72.04 | 581,584 | +4.17(+6.14%) |
Jun 07, 2018 | 68.93 | 69.07 | 67.69 | 67.87 | 181,814 | -1.12(-1.62%) |
Jun 06, 2018 | 69.23 | 68.99 | 134,020 | +1.75(+2.60%) | ||
Jun 05, 2018 | 67.93 | 69.75 | 66.58 | 67.24 | 158,757 | -0.44(-0.65%) |
Jun 04, 2018 | 67.16 | 67.73 | 65.14 | 67.68 | 160,847 | +0.52(+0.77%) |