Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.40 | 43.36 | 39.04 | 41.68 | 39,175 | +2.16(+5.47%) |
May 30, 2019 | 41.68 | 43.36 | 39.36 | 39.52 | 30,823 | -2.16(-5.18%) |
May 29, 2019 | 41.52 | 44.08 | 40.80 | 41.68 | 22,131 | +0.40(+0.97%) |
May 28, 2019 | 43.04 | 44.16 | 40.88 | 41.28 | 23,063 | -1.68(-3.91%) |
May 24, 2019 | 41.52 | 43.52 | 40.96 | 42.96 | 30,287 | +1.76(+4.27%) |
May 23, 2019 | 42.64 | 43.20 | 40.88 | 41.20 | 23,439 | -2.08(-4.81%) |
May 22, 2019 | 46.40 | 46.40 | 43.12 | 43.28 | 19,518 | -3.20(-6.88%) |
May 21, 2019 | 46.24 | 47.52 | 45.36 | 46.48 | 12,670 | +0.64(+1.40%) |
May 20, 2019 | 47.04 | 48.60 | 45.36 | 45.84 | 10,104 | -1.60(-3.37%) |
May 17, 2019 | 49.52 | 50.00 | 46.80 | 47.44 | 23,512 | -2.80(-5.57%) |
May 16, 2019 | 52.00 | 52.24 | 49.36 | 50.24 | 21,905 | -1.60(-3.09%) |
May 15, 2019 | 54.32 | 54.32 | 51.76 | 51.84 | 18,990 | -2.72(-4.99%) |
May 14, 2019 | 55.12 | 60.72 | 54.24 | 54.56 | 36,555 | -0.08(-0.15%) |
May 13, 2019 | 46.08 | 56.16 | 44.08 | 54.64 | 96,066 | -0.64(-1.16%) |
May 10, 2019 | 55.92 | 56.48 | 53.36 | 55.28 | 11,937 | -0.88(-1.57%) |
May 09, 2019 | 54.80 | 56.48 | 53.61 | 56.16 | 9,833 | +1.12(+2.03%) |
May 08, 2019 | 55.52 | 56.80 | 54.88 | 55.04 | 9,027 | -0.16(-0.29%) |
May 07, 2019 | 56.00 | 58.56 | 54.32 | 55.20 | 15,158 | -2.32(-4.03%) |
May 06, 2019 | 55.20 | 60.12 | 55.20 | 57.52 | 12,842 | -3.12(-5.15%) |
May 03, 2019 | 58.32 | 61.04 | 57.84 | 60.64 | 13,287 | +3.12(+5.42%) |
May 02, 2019 | 57.92 | 58.88 | 56.24 | 57.52 | 8,784 | -0.32(-0.55%) |
May 01, 2019 | 58.72 | 59.20 | 57.76 | 57.84 | 9,702 | -1.12(-1.90%) |
Apr 30, 2019 | 59.92 | 60.40 | 56.64 | 58.96 | 20,080 | -0.96(-1.60%) |
Apr 29, 2019 | 59.76 | 60.72 | 59.20 | 59.92 | 9,840 | -0.56(-0.93%) |
Apr 26, 2019 | 58.32 | 60.88 | 57.92 | 60.48 | 10,875 | +2.32(+3.99%) |
Apr 25, 2019 | 57.68 | 59.12 | 57.68 | 58.16 | 13,522 | +0.16(+0.28%) |
Apr 24, 2019 | 59.20 | 59.20 | 57.04 | 58.00 | 21,793 | -0.88(-1.49%) |
Apr 23, 2019 | 59.04 | 59.68 | 57.44 | 58.88 | 10,579 | +1.04(+1.80%) |
Apr 22, 2019 | 56.00 | 58.24 | 56.00 | 57.84 | 8,760 | +1.60(+2.84%) |
Apr 18, 2019 | 56.88 | 58.16 | 55.84 | 56.24 | 19,425 | -0.96(-1.68%) |
Apr 17, 2019 | 58.56 | 58.56 | 56.32 | 57.20 | 17,449 | -1.28(-2.19%) |
Apr 16, 2019 | 59.44 | 60.16 | 57.52 | 58.48 | 17,999 | -0.48(-0.81%) |
Apr 15, 2019 | 57.20 | 59.36 | 57.20 | 58.96 | 16,037 | +2.08(+3.66%) |
Apr 12, 2019 | 59.68 | 59.68 | 56.32 | 56.88 | 10,150 | -2.32(-3.92%) |
Apr 11, 2019 | 60.80 | 60.80 | 58.56 | 59.20 | 12,902 | -1.60(-2.63%) |
Apr 10, 2019 | 59.68 | 63.26 | 59.68 | 60.80 | 15,233 | +1.52(+2.56%) |
Apr 09, 2019 | 65.20 | 65.20 | 59.04 | 59.28 | 18,472 | -6.40(-9.74%) |
Apr 08, 2019 | 66.32 | 67.12 | 65.12 | 65.68 | 32,730 | -0.72(-1.08%) |
Apr 05, 2019 | 65.76 | 66.56 | 65.76 | 66.40 | 14,387 | +1.20(+1.84%) |
Apr 04, 2019 | 64.72 | 66.16 | 64.32 | 65.20 | 10,383 | +0.56(+0.87%) |
Apr 03, 2019 | 66.16 | 66.16 | 64.08 | 64.64 | 28,119 | -0.72(-1.10%) |
Apr 02, 2019 | 63.60 | 66.24 | 63.36 | 65.36 | 13,275 | +1.60(+2.51%) |
Apr 01, 2019 | 63.04 | 64.40 | 62.56 | 63.76 | 6,450 | +0.88(+1.40%) |
Mar 29, 2019 | 62.72 | 63.76 | 62.32 | 62.88 | 10,312 | +0.24(+0.38%) |
Mar 28, 2019 | 63.60 | 64.40 | 61.92 | 62.64 | 11,995 | -0.64(-1.01%) |
Mar 27, 2019 | 63.20 | 64.80 | 61.68 | 63.28 | 16,200 | +0.24(+0.38%) |
Mar 26, 2019 | 62.64 | 63.76 | 62.32 | 63.04 | 15,573 | +0.96(+1.55%) |
Mar 25, 2019 | 60.56 | 63.12 | 59.99 | 62.08 | 11,365 | +1.36(+2.24%) |
Mar 22, 2019 | 66.08 | 66.32 | 60.56 | 60.72 | 19,900 | -5.76(-8.66%) |
Mar 21, 2019 | 67.20 | 68.48 | 66.00 | 66.48 | 21,646 | -1.20(-1.77%) |
Mar 20, 2019 | 67.36 | 69.28 | 66.40 | 67.68 | 22,190 | +0.32(+0.48%) |
Mar 19, 2019 | 67.60 | 68.40 | 66.56 | 67.36 | 12,116 | +0.00(+0.00%) |
Mar 18, 2019 | 67.92 | 69.68 | 66.88 | 67.36 | 15,552 | +1.36(+2.06%) |
Mar 15, 2019 | 65.52 | 66.44 | 64.08 | 66.00 | 29,475 | +0.72(+1.10%) |
Mar 14, 2019 | 64.40 | 65.36 | 63.92 | 65.28 | 13,772 | +0.88(+1.37%) |
Mar 13, 2019 | 65.44 | 66.00 | 63.44 | 64.40 | 11,332 | -0.48(-0.74%) |
Mar 12, 2019 | 65.12 | 66.88 | 62.80 | 64.88 | 9,950 | -0.24(-0.37%) |
Mar 11, 2019 | 61.68 | 65.20 | 61.68 | 65.12 | 9,502 | +3.84(+6.27%) |
Mar 08, 2019 | 63.44 | 64.96 | 60.40 | 61.28 | 26,637 | -2.64(-4.13%) |
Mar 07, 2019 | 62.40 | 64.80 | 60.92 | 63.92 | 35,780 | +1.44(+2.30%) |
Mar 06, 2019 | 67.28 | 68.00 | 60.88 | 62.48 | 27,176 | -4.80(-7.13%) |
Mar 05, 2019 | 67.04 | 68.96 | 66.50 | 67.28 | 15,177 | +0.32(+0.48%) |
Mar 04, 2019 | 67.36 | 67.44 | 65.40 | 66.96 | 19,201 | +0.88(+1.33%) |
Mar 01, 2019 | 63.92 | 66.48 | 63.20 | 66.08 | 7,362 | +2.64(+4.16%) |
Feb 28, 2019 | 63.52 | 63.76 | 61.88 | 63.44 | 15,267 | -0.80(-1.25%) |
Feb 27, 2019 | 65.44 | 65.60 | 63.60 | 64.24 | 8,953 | -1.12(-1.71%) |
Feb 26, 2019 | 65.04 | 65.92 | 63.44 | 65.36 | 28,202 | +0.08(+0.12%) |
Feb 25, 2019 | 64.48 | 66.08 | 64.16 | 65.28 | 11,767 | +1.76(+2.77%) |
Feb 22, 2019 | 62.88 | 63.68 | 61.52 | 63.52 | 20,262 | +1.04(+1.66%) |
Feb 21, 2019 | 62.72 | 63.28 | 60.56 | 62.48 | 17,728 | -0.40(-0.64%) |
Feb 20, 2019 | 62.64 | 63.60 | 61.12 | 62.88 | 14,619 | +0.48(+0.77%) |
Feb 19, 2019 | 61.28 | 62.96 | 60.80 | 62.40 | 27,740 | +1.20(+1.96%) |
Feb 15, 2019 | 58.24 | 61.44 | 57.52 | 61.20 | 13,300 | +3.12(+5.37%) |
Feb 14, 2019 | 58.40 | 59.04 | 58.08 | 58.08 | 9,446 | -0.56(-0.95%) |
Feb 13, 2019 | 59.68 | 60.00 | 58.40 | 58.64 | 7,848 | -0.80(-1.35%) |
Feb 12, 2019 | 58.64 | 59.76 | 58.00 | 59.44 | 13,433 | +0.80(+1.36%) |
Feb 11, 2019 | 57.04 | 58.96 | 55.80 | 58.64 | 10,246 | +2.24(+3.97%) |
Feb 08, 2019 | 54.48 | 56.48 | 53.84 | 56.40 | 16,762 | +1.60(+2.92%) |
Feb 07, 2019 | 53.68 | 55.28 | 53.20 | 54.80 | 12,440 | +1.20(+2.24%) |
Feb 06, 2019 | 53.52 | 53.84 | 52.16 | 53.60 | 6,941 | +0.00(+0.00%) |
Feb 05, 2019 | 53.04 | 55.28 | 53.04 | 53.60 | 8,235 | +0.64(+1.21%) |
Feb 04, 2019 | 52.08 | 54.08 | 52.00 | 52.96 | 6,810 | +0.96(+1.85%) |
Feb 01, 2019 | 52.64 | 53.40 | 50.96 | 52.00 | 10,425 | -0.64(-1.22%) |
Jan 31, 2019 | 50.32 | 54.80 | 50.16 | 52.64 | 48,857 | +2.24(+4.44%) |
Jan 30, 2019 | 50.32 | 51.28 | 49.44 | 50.40 | 27,794 | +0.00(+0.00%) |
Jan 29, 2019 | 51.92 | 51.92 | 48.88 | 50.40 | 29,007 | -1.20(-2.33%) |
Jan 28, 2019 | 56.00 | 56.64 | 51.36 | 51.60 | 19,966 | -5.04(-8.90%) |
Jan 25, 2019 | 57.52 | 59.44 | 56.48 | 56.64 | 17,687 | -0.32(-0.56%) |
Jan 24, 2019 | 57.44 | 57.52 | 55.20 | 56.96 | 10,338 | -0.32(-0.56%) |
Jan 23, 2019 | 55.84 | 58.24 | 54.48 | 57.28 | 23,615 | +1.76(+3.17%) |
Jan 22, 2019 | 56.40 | 57.04 | 54.72 | 55.52 | 19,496 | -1.04(-1.84%) |
Jan 18, 2019 | 57.36 | 57.44 | 55.28 | 56.56 | 21,587 | -0.56(-0.98%) |
Jan 17, 2019 | 57.36 | 59.84 | 56.88 | 57.12 | 15,373 | -0.56(-0.97%) |
Jan 16, 2019 | 56.80 | 58.72 | 56.72 | 57.68 | 11,543 | +0.56(+0.98%) |
Jan 15, 2019 | 58.80 | 60.20 | 56.80 | 57.12 | 17,315 | -1.28(-2.19%) |
Jan 14, 2019 | 60.16 | 60.72 | 58.16 | 58.40 | 8,179 | -2.32(-3.82%) |
Jan 11, 2019 | 60.24 | 61.68 | 59.28 | 60.72 | 8,850 | -0.16(-0.26%) |
Jan 10, 2019 | 60.40 | 61.92 | 57.88 | 60.88 | 12,602 | +0.00(+0.00%) |
Jan 09, 2019 | 60.32 | 60.88 | 57.96 | 60.88 | 19,751 | +1.12(+1.87%) |
Jan 08, 2019 | 57.12 | 60.00 | 56.48 | 59.76 | 15,324 | +3.68(+6.56%) |
Jan 07, 2019 | 54.96 | 57.84 | 54.40 | 56.08 | 14,012 | +1.60(+2.94%) |
Jan 04, 2019 | 53.84 | 56.00 | 52.88 | 54.48 | 14,775 | +1.36(+2.56%) |
Jan 03, 2019 | 55.12 | 55.92 | 53.01 | 53.12 | 10,700 | -2.24(-4.05%) |
Jan 02, 2019 | 53.28 | 57.28 | 53.28 | 55.36 | 35,208 | +1.44(+2.67%) |
Dec 31, 2018 | 53.76 | 55.60 | 52.08 | 53.92 | 22,675 | +0.72(+1.35%) |
Dec 28, 2018 | 51.84 | 55.04 | 50.96 | 53.20 | 18,087 | +1.60(+3.10%) |
Dec 27, 2018 | 52.80 | 56.96 | 50.72 | 51.60 | 18,577 | -1.52(-2.86%) |
Dec 26, 2018 | 49.92 | 53.68 | 48.48 | 53.12 | 15,964 | +3.68(+7.44%) |
Dec 24, 2018 | 48.08 | 50.56 | 47.92 | 49.44 | 13,712 | +0.64(+1.31%) |
Dec 21, 2018 | 51.68 | 51.68 | 48.32 | 48.80 | 40,837 | -3.04(-5.86%) |
Dec 20, 2018 | 53.76 | 54.15 | 50.24 | 51.84 | 17,221 | -2.00(-3.71%) |
Dec 19, 2018 | 57.44 | 59.36 | 53.44 | 53.84 | 21,662 | -3.28(-5.74%) |
Dec 18, 2018 | 59.52 | 59.68 | 56.80 | 57.12 | 18,142 | -1.60(-2.72%) |
Dec 17, 2018 | 62.40 | 62.40 | 57.92 | 58.72 | 31,606 | -4.00(-6.38%) |
Dec 14, 2018 | 61.76 | 64.72 | 61.68 | 62.72 | 10,550 | +0.16(+0.26%) |
Dec 13, 2018 | 64.24 | 65.92 | 62.48 | 62.56 | 17,147 | -0.64(-1.01%) |
Dec 12, 2018 | 63.68 | 66.00 | 63.04 | 63.20 | 20,043 | -0.48(-0.75%) |
Dec 11, 2018 | 64.80 | 65.40 | 62.56 | 63.68 | 16,225 | +0.08(+0.13%) |
Dec 10, 2018 | 63.76 | 65.04 | 61.68 | 63.60 | 13,378 | +0.08(+0.13%) |
Dec 07, 2018 | 63.20 | 64.72 | 62.16 | 63.52 | 15,762 | +0.24(+0.38%) |
Dec 06, 2018 | 62.00 | 63.84 | 60.96 | 63.28 | 14,636 | +0.80(+1.28%) |
Dec 04, 2018 | 64.72 | 65.92 | 62.08 | 62.48 | 20,162 | -2.00(-3.10%) |
Dec 03, 2018 | 64.40 | 65.28 | 63.92 | 64.48 | 10,480 | +1.20(+1.90%) |
Nov 30, 2018 | 61.68 | 64.56 | 61.04 | 63.28 | 13,400 | +0.72(+1.15%) |
Nov 29, 2018 | 65.36 | 65.76 | 62.40 | 62.56 | 15,715 | -3.68(-5.56%) |
Nov 28, 2018 | 63.60 | 66.64 | 62.80 | 66.24 | 12,123 | +2.88(+4.55%) |
Nov 27, 2018 | 69.36 | 69.36 | 62.56 | 63.36 | 12,396 | -6.32(-9.07%) |
Nov 26, 2018 | 71.36 | 71.84 | 68.24 | 69.68 | 13,082 | -0.80(-1.14%) |
Nov 23, 2018 | 69.60 | 72.96 | 69.60 | 70.48 | 7,225 | +1.20(+1.73%) |
Nov 21, 2018 | 69.28 | 69.28 | 69.28 | 0 | +2.08(+3.10%) | |
Nov 20, 2018 | 65.60 | 69.12 | 64.00 | 67.20 | 24,333 | +0.56(+0.84%) |
Nov 19, 2018 | 66.80 | 69.20 | 65.68 | 66.64 | 17,778 | -0.56(-0.83%) |
Nov 16, 2018 | 65.68 | 68.48 | 65.52 | 67.20 | 12,950 | +0.80(+1.20%) |
Nov 15, 2018 | 65.44 | 66.56 | 62.88 | 66.40 | 17,573 | +0.16(+0.24%) |
Nov 14, 2018 | 65.76 | 70.24 | 61.92 | 66.24 | 37,702 | +1.04(+1.60%) |
Nov 13, 2018 | 68.08 | 71.52 | 65.12 | 65.20 | 25,905 | -2.32(-3.44%) |
Nov 12, 2018 | 75.20 | 75.44 | 66.43 | 67.52 | 59,534 | -8.88(-11.62%) |
Nov 09, 2018 | 80.72 | 82.24 | 76.32 | 76.40 | 23,800 | -5.28(-6.46%) |
Nov 08, 2018 | 82.16 | 83.92 | 80.24 | 81.68 | 20,385 | -0.48(-0.58%) |
Nov 07, 2018 | 78.24 | 86.32 | 76.96 | 82.16 | 49,530 | +4.40(+5.66%) |
Nov 06, 2018 | 84.08 | 85.92 | 77.52 | 77.76 | 22,980 | -6.72(-7.95%) |
Nov 05, 2018 | 93.60 | 93.60 | 80.60 | 84.48 | 24,402 | -9.12(-9.74%) |
Nov 02, 2018 | 92.48 | 95.12 | 90.08 | 93.60 | 22,037 | +2.00(+2.18%) |
Nov 01, 2018 | 88.00 | 91.60 | 88.00 | 91.60 | 15,073 | +3.84(+4.38%) |
Oct 31, 2018 | 87.12 | 88.56 | 85.92 | 87.76 | 18,175 | +1.60(+1.86%) |
Oct 30, 2018 | 83.52 | 87.04 | 83.52 | 86.16 | 21,670 | +2.56(+3.06%) |
Oct 29, 2018 | 87.04 | 87.04 | 81.46 | 83.60 | 25,946 | -2.40(-2.79%) |
Oct 26, 2018 | 86.56 | 87.76 | 83.44 | 86.00 | 13,987 | -2.16(-2.45%) |
Oct 25, 2018 | 85.44 | 92.24 | 85.12 | 88.16 | 19,430 | +3.36(+3.96%) |
Oct 24, 2018 | 86.88 | 87.60 | 84.40 | 84.80 | 34,013 | -2.08(-2.39%) |
Oct 23, 2018 | 84.40 | 90.00 | 83.00 | 86.88 | 23,919 | +1.04(+1.21%) |
Oct 22, 2018 | 85.52 | 86.80 | 82.16 | 85.84 | 32,401 | +1.28(+1.51%) |
Oct 19, 2018 | 85.92 | 86.48 | 83.36 | 84.56 | 16,750 | -1.20(-1.40%) |
Oct 18, 2018 | 86.64 | 91.28 | 84.16 | 85.76 | 29,953 | -1.12(-1.29%) |
Oct 17, 2018 | 85.92 | 87.28 | 83.04 | 86.88 | 15,961 | +1.44(+1.69%) |
Oct 16, 2018 | 80.24 | 86.00 | 80.00 | 85.44 | 19,838 | +6.24(+7.88%) |
Oct 15, 2018 | 77.76 | 80.40 | 75.60 | 79.20 | 26,666 | +1.20(+1.54%) |
Oct 12, 2018 | 80.72 | 81.60 | 77.84 | 78.00 | 24,987 | -1.36(-1.71%) |
Oct 11, 2018 | 82.40 | 85.76 | 79.28 | 79.36 | 29,000 | -3.44(-4.15%) |
Oct 10, 2018 | 84.32 | 85.44 | 82.08 | 82.80 | 20,565 | -1.60(-1.90%) |
Oct 09, 2018 | 88.88 | 91.04 | 83.20 | 84.40 | 32,037 | -5.04(-5.64%) |
Oct 08, 2018 | 90.96 | 92.32 | 86.33 | 89.44 | 14,761 | -1.60(-1.76%) |
Oct 05, 2018 | 91.20 | 93.92 | 89.04 | 91.04 | 16,462 | -1.12(-1.22%) |
Oct 04, 2018 | 94.40 | 94.80 | 91.92 | 92.16 | 21,700 | -2.32(-2.46%) |
Oct 03, 2018 | 93.52 | 95.49 | 90.00 | 94.48 | 19,904 | +0.88(+0.94%) |
Oct 02, 2018 | 95.52 | 95.92 | 92.13 | 93.60 | 21,113 | -1.60(-1.68%) |
Oct 01, 2018 | 101.12 | 102.40 | 92.48 | 95.20 | 30,075 | -5.20(-5.18%) |
Sep 28, 2018 | 100.40 | 103.20 | 99.60 | 100.40 | 21,300 | +0.00(+0.00%) |
Sep 27, 2018 | 100.40 | 103.60 | 98.80 | 100.40 | 20,929 | +0.80(+0.80%) |
Sep 26, 2018 | 100.00 | 103.60 | 99.20 | 99.60 | 28,792 | -0.40(-0.40%) |
Sep 25, 2018 | 98.40 | 102.80 | 96.00 | 100.00 | 44,706 | +1.60(+1.63%) |
Sep 24, 2018 | 97.20 | 100.00 | 96.00 | 98.40 | 37,350 | +1.20(+1.23%) |
Sep 21, 2018 | 97.20 | 97.60 | 91.60 | 97.20 | 91,512 | -0.40(-0.41%) |
Sep 20, 2018 | 88.80 | 98.80 | 88.80 | 97.60 | 116,512 | +8.80(+9.91%) |
Sep 19, 2018 | 88.40 | 90.00 | 87.52 | 88.80 | 27,525 | +0.00(+0.00%) |
Sep 18, 2018 | 84.80 | 90.80 | 84.80 | 88.80 | 58,550 | +4.00(+4.72%) |
Sep 17, 2018 | 84.00 | 85.60 | 83.60 | 84.80 | 24,318 | +0.80(+0.95%) |
Sep 14, 2018 | 83.20 | 87.60 | 80.80 | 84.00 | 25,725 | +0.40(+0.48%) |
Sep 13, 2018 | 84.00 | 88.80 | 82.80 | 83.60 | 38,744 | -0.40(-0.48%) |
Sep 12, 2018 | 81.20 | 86.00 | 81.20 | 84.00 | 20,405 | +4.96(+6.28%) |
Sep 11, 2018 | 78.00 | 81.20 | 74.80 | 79.04 | 26,187 | +1.04(+1.33%) |
Sep 10, 2018 | 84.00 | 84.00 | 77.60 | 78.00 | 25,038 | -5.60(-6.70%) |
Sep 07, 2018 | 82.80 | 84.80 | 81.20 | 83.60 | 13,862 | +0.80(+0.97%) |
Sep 06, 2018 | 83.60 | 83.60 | 79.60 | 82.80 | 16,228 | -0.80(-0.96%) |
Sep 05, 2018 | 83.60 | 84.42 | 82.00 | 83.60 | 7,912 | +0.00(+0.00%) |
Sep 04, 2018 | 83.20 | 84.80 | 80.40 | 83.60 | 14,228 | +0.40(+0.48%) |
Aug 31, 2018 | 83.20 | 83.20 | 83.20 | 0 | -0.80(-0.95%) | |
Aug 30, 2018 | 79.20 | 84.40 | 79.20 | 84.00 | 14,673 | +4.40(+5.53%) |
Aug 29, 2018 | 80.80 | 82.80 | 79.20 | 79.60 | 16,435 | -1.60(-1.97%) |
Aug 28, 2018 | 81.60 | 84.80 | 80.80 | 81.20 | 19,334 | -0.40(-0.49%) |
Aug 27, 2018 | 81.60 | 82.40 | 77.60 | 81.60 | 31,269 | +0.80(+0.99%) |
Aug 24, 2018 | 76.40 | 85.20 | 76.40 | 80.80 | 41,050 | +4.40(+5.76%) |
Aug 23, 2018 | 78.40 | 81.60 | 75.20 | 76.40 | 52,929 | -1.20(-1.55%) |
Aug 22, 2018 | 72.00 | 78.00 | 70.00 | 77.60 | 40,639 | +6.00(+8.38%) |
Aug 21, 2018 | 71.20 | 71.60 | 70.10 | 71.60 | 12,867 | +0.80(+1.13%) |
Aug 20, 2018 | 72.80 | 72.80 | 70.00 | 70.80 | 16,164 | -0.40(-0.56%) |
Aug 17, 2018 | 69.20 | 74.00 | 68.40 | 71.20 | 32,712 | +1.60(+2.30%) |
Aug 16, 2018 | 68.40 | 70.00 | 67.60 | 69.60 | 30,556 | +1.60(+2.35%) |
Aug 15, 2018 | 67.20 | 68.40 | 65.60 | 68.00 | 17,578 | +0.80(+1.19%) |
Aug 14, 2018 | 68.00 | 68.00 | 66.20 | 67.20 | 10,718 | -0.40(-0.59%) |
Aug 13, 2018 | 68.00 | 68.80 | 65.40 | 67.60 | 16,931 | +0.00(+0.00%) |
Aug 10, 2018 | 68.00 | 69.60 | 67.20 | 67.60 | 21,275 | -0.40(-0.59%) |
Aug 09, 2018 | 64.80 | 69.60 | 64.00 | 68.00 | 28,155 | +3.20(+4.94%) |
Aug 08, 2018 | 63.60 | 66.00 | 62.40 | 64.80 | 28,476 | +1.60(+2.53%) |
Aug 07, 2018 | 61.20 | 64.00 | 57.20 | 63.20 | 173,696 | +2.00(+3.27%) |
Aug 06, 2018 | 63.60 | 64.00 | 60.40 | 61.20 | 14,338 | -2.00(-3.16%) |
Aug 03, 2018 | 67.20 | 67.20 | 61.20 | 63.20 | 19,925 | +0.40(+0.64%) |
Aug 02, 2018 | 65.60 | 65.60 | 61.60 | 62.80 | 6,695 | -0.80(-1.26%) |
Aug 01, 2018 | 64.40 | 64.40 | 62.00 | 63.60 | 22,750 | -0.80(-1.24%) |
Jul 31, 2018 | 62.40 | 64.80 | 62.40 | 64.40 | 14,356 | +1.20(+1.90%) |
Jul 30, 2018 | 63.20 | 64.40 | 62.40 | 63.20 | 7,672 | -0.40(-0.63%) |
Jul 27, 2018 | 67.60 | 67.60 | 61.60 | 63.60 | 15,925 | -4.00(-5.92%) |
Jul 26, 2018 | 66.40 | 69.20 | 65.66 | 67.60 | 14,281 | +1.60(+2.42%) |
Jul 25, 2018 | 64.00 | 67.60 | 64.00 | 66.00 | 21,872 | +2.00(+3.12%) |
Jul 24, 2018 | 64.00 | 65.60 | 60.80 | 64.00 | 10,938 | +0.40(+0.63%) |
Jul 23, 2018 | 63.60 | 64.40 | 62.40 | 63.60 | 7,125 | -0.40(-0.62%) |
Jul 20, 2018 | 65.60 | 67.20 | 63.60 | 64.00 | 9,334 | -1.60(-2.44%) |
Jul 19, 2018 | 64.40 | 66.40 | 64.00 | 65.60 | 8,333 | +0.80(+1.23%) |
Jul 18, 2018 | 64.80 | 65.20 | 63.40 | 64.80 | 8,021 | -0.40(-0.61%) |
Jul 17, 2018 | 65.60 | 67.20 | 64.80 | 65.20 | 18,391 | -0.40(-0.61%) |
Jul 16, 2018 | 68.00 | 68.00 | 63.20 | 65.60 | 19,188 | -2.40(-3.53%) |
Jul 13, 2018 | 69.20 | 70.80 | 67.20 | 68.00 | 10,978 | -0.80(-1.16%) |
Jul 12, 2018 | 67.60 | 69.60 | 66.60 | 68.80 | 13,152 | +1.60(+2.38%) |
Jul 11, 2018 | 68.00 | 68.40 | 66.00 | 67.20 | 10,767 | -0.40(-0.59%) |
Jul 10, 2018 | 69.20 | 69.20 | 67.60 | 67.60 | 5,789 | -1.20(-1.74%) |
Jul 09, 2018 | 69.20 | 69.20 | 68.00 | 68.80 | 7,307 | -0.80(-1.15%) |
Jul 06, 2018 | 68.80 | 70.80 | 68.40 | 69.60 | 9,055 | +0.80(+1.16%) |
Jul 05, 2018 | 68.40 | 69.60 | 67.20 | 68.80 | 6,340 | +0.40(+0.58%) |
Jul 03, 2018 | 68.40 | 68.40 | 68.40 | 0 | +2.00(+3.01%) | |
Jul 02, 2018 | 65.60 | 68.80 | 63.40 | 66.40 | 31,978 | +0.40(+0.61%) |
Jun 29, 2018 | 64.40 | 66.00 | 63.20 | 66.00 | 13,225 | +1.60(+2.48%) |
Jun 28, 2018 | 65.60 | 66.80 | 64.00 | 64.40 | 11,680 | -1.60(-2.42%) |
Jun 27, 2018 | 68.00 | 69.20 | 65.60 | 66.00 | 12,252 | -2.40(-3.51%) |
Jun 26, 2018 | 68.40 | 70.00 | 65.60 | 68.40 | 12,828 | +0.00(+0.00%) |
Jun 25, 2018 | 69.60 | 70.60 | 67.60 | 68.40 | 16,556 | -2.40(-3.39%) |
Jun 22, 2018 | 69.60 | 71.20 | 68.80 | 70.80 | 82,049 | +1.20(+1.72%) |
Jun 21, 2018 | 71.60 | 72.40 | 67.60 | 69.60 | 21,829 | -2.40(-3.33%) |
Jun 20, 2018 | 71.20 | 73.20 | 71.20 | 72.00 | 20,750 | +0.80(+1.12%) |
Jun 19, 2018 | 71.60 | 73.97 | 70.40 | 71.20 | 31,365 | -1.20(-1.66%) |
Jun 18, 2018 | 70.40 | 72.80 | 69.60 | 72.40 | 25,486 | +1.60(+2.26%) |
Jun 15, 2018 | 71.60 | 69.20 | 70.80 | 29,282 | +1.60(+2.31%) | |
Jun 14, 2018 | 68.40 | 69.60 | 67.60 | 69.20 | 9,268 | +1.20(+1.76%) |
Jun 13, 2018 | 68.00 | 70.40 | 66.40 | 68.00 | 11,261 | +0.00(+0.00%) |
Jun 12, 2018 | 67.20 | 68.00 | 65.20 | 68.00 | 13,083 | +0.40(+0.59%) |
Jun 11, 2018 | 68.00 | 68.40 | 66.80 | 67.60 | 9,097 | -0.40(-0.59%) |
Jun 08, 2018 | 66.40 | 68.40 | 65.60 | 68.00 | 9,134 | +2.00(+3.03%) |
Jun 07, 2018 | 67.60 | 68.00 | 65.60 | 66.00 | 8,026 | -1.20(-1.79%) |
Jun 06, 2018 | 64.00 | 67.20 | 24,277 | -1.60(-2.33%) | ||
Jun 05, 2018 | 67.60 | 69.64 | 67.20 | 68.80 | 18,514 | +0.80(+1.18%) |
Jun 04, 2018 | 70.80 | 71.40 | 67.66 | 68.00 | 21,339 | -2.40(-3.41%) |