Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 124.05 | 126.87 | 117.30 | 120.90 | 6,620 | -5.40(-4.28%) |
May 30, 2019 | 124.65 | 128.70 | 122.62 | 126.30 | 12,678 | +3.15(+2.56%) |
May 29, 2019 | 125.25 | 126.45 | 119.70 | 123.15 | 8,606 | -2.55(-2.03%) |
May 28, 2019 | 123.75 | 128.25 | 121.95 | 125.70 | 9,210 | +4.05(+3.33%) |
May 24, 2019 | 117.60 | 127.35 | 116.85 | 121.65 | 8,620 | +4.80(+4.11%) |
May 23, 2019 | 113.25 | 117.75 | 112.34 | 116.85 | 4,341 | +2.85(+2.50%) |
May 22, 2019 | 111.15 | 116.25 | 111.15 | 114.00 | 4,199 | +1.65(+1.47%) |
May 21, 2019 | 116.25 | 116.25 | 108.75 | 112.35 | 6,084 | -1.95(-1.71%) |
May 20, 2019 | 111.45 | 115.35 | 109.42 | 114.30 | 3,904 | +2.25(+2.01%) |
May 17, 2019 | 114.90 | 118.50 | 110.20 | 112.05 | 6,986 | -3.90(-3.36%) |
May 16, 2019 | 116.10 | 117.67 | 106.20 | 115.95 | 15,973 | +1.05(+0.91%) |
May 15, 2019 | 108.30 | 116.25 | 106.28 | 114.90 | 4,874 | +5.55(+5.08%) |
May 14, 2019 | 107.70 | 111.00 | 105.15 | 109.35 | 5,048 | +4.95(+4.74%) |
May 13, 2019 | 108.00 | 109.80 | 100.35 | 104.40 | 5,117 | -7.50(-6.70%) |
May 10, 2019 | 111.00 | 112.35 | 108.00 | 111.90 | 2,826 | +0.75(+0.67%) |
May 09, 2019 | 107.25 | 112.20 | 106.50 | 111.15 | 3,197 | +1.95(+1.79%) |
May 08, 2019 | 103.50 | 112.20 | 101.76 | 109.20 | 5,036 | +6.45(+6.28%) |
May 07, 2019 | 103.20 | 104.40 | 101.25 | 102.75 | 3,748 | -1.50(-1.44%) |
May 06, 2019 | 102.45 | 106.50 | 101.40 | 104.25 | 4,610 | -2.40(-2.25%) |
May 03, 2019 | 104.85 | 108.15 | 104.85 | 106.65 | 8,953 | +2.70(+2.60%) |
May 02, 2019 | 108.15 | 108.15 | 96.90 | 103.95 | 9,904 | -4.20(-3.88%) |
May 01, 2019 | 110.40 | 110.40 | 105.30 | 108.15 | 6,932 | -2.10(-1.90%) |
Apr 30, 2019 | 106.50 | 110.40 | 106.50 | 110.25 | 15,081 | +3.00(+2.80%) |
Apr 29, 2019 | 102.60 | 110.70 | 101.55 | 107.25 | 14,495 | +6.00(+5.93%) |
Apr 26, 2019 | 100.95 | 103.50 | 100.20 | 101.25 | 3,346 | +1.20(+1.20%) |
Apr 25, 2019 | 96.15 | 100.80 | 93.15 | 100.05 | 10,017 | +3.60(+3.73%) |
Apr 24, 2019 | 97.20 | 97.50 | 93.90 | 96.45 | 2,243 | +0.15(+0.16%) |
Apr 23, 2019 | 92.25 | 99.30 | 92.25 | 96.30 | 7,748 | +4.05(+4.39%) |
Apr 22, 2019 | 94.50 | 94.50 | 90.60 | 92.25 | 1,873 | -1.95(-2.07%) |
Apr 18, 2019 | 90.90 | 94.20 | 88.50 | 94.20 | 2,386 | +2.62(+2.87%) |
Apr 17, 2019 | 95.70 | 98.55 | 87.45 | 91.58 | 5,073 | -3.67(-3.86%) |
Apr 16, 2019 | 93.15 | 97.05 | 93.15 | 95.25 | 1,518 | +2.10(+2.25%) |
Apr 15, 2019 | 92.55 | 93.15 | 90.30 | 93.15 | 2,780 | +0.15(+0.16%) |
Apr 12, 2019 | 98.70 | 99.60 | 92.70 | 93.00 | 3,393 | -4.65(-4.76%) |
Apr 11, 2019 | 99.90 | 99.90 | 97.35 | 97.65 | 1,994 | -2.40(-2.40%) |
Apr 10, 2019 | 97.35 | 100.50 | 95.39 | 100.05 | 3,981 | +2.85(+2.93%) |
Apr 09, 2019 | 99.75 | 100.50 | 97.20 | 97.20 | 5,234 | -3.30(-3.28%) |
Apr 08, 2019 | 104.85 | 104.85 | 99.60 | 100.50 | 5,567 | -3.30(-3.18%) |
Apr 05, 2019 | 102.15 | 105.00 | 101.40 | 103.80 | 6,693 | +2.25(+2.22%) |
Apr 04, 2019 | 94.20 | 102.00 | 94.20 | 101.55 | 14,816 | +7.35(+7.80%) |
Apr 03, 2019 | 93.45 | 97.20 | 91.35 | 94.20 | 7,235 | +1.20(+1.29%) |
Apr 02, 2019 | 90.76 | 96.00 | 89.48 | 93.00 | 10,447 | +5.55(+6.35%) |
Apr 01, 2019 | 90.15 | 92.10 | 85.50 | 87.45 | 6,593 | +0.30(+0.34%) |
Mar 29, 2019 | 86.85 | 95.10 | 81.30 | 87.15 | 9,626 | +0.68(+0.78%) |
Mar 28, 2019 | 82.50 | 86.85 | 81.34 | 86.47 | 6,078 | +3.07(+3.69%) |
Mar 27, 2019 | 83.10 | 84.45 | 76.80 | 83.40 | 2,905 | +0.15(+0.18%) |
Mar 26, 2019 | 82.80 | 83.40 | 80.55 | 83.25 | 1,286 | +0.60(+0.73%) |
Mar 25, 2019 | 81.60 | 82.80 | 77.85 | 82.65 | 3,407 | +1.20(+1.47%) |
Mar 22, 2019 | 84.75 | 85.50 | 79.20 | 81.45 | 3,600 | -4.50(-5.24%) |
Mar 21, 2019 | 84.00 | 86.25 | 83.70 | 85.95 | 2,137 | +0.90(+1.06%) |
Mar 20, 2019 | 81.41 | 86.70 | 79.63 | 85.05 | 10,996 | +2.70(+3.28%) |
Mar 19, 2019 | 79.65 | 84.60 | 79.20 | 82.35 | 2,659 | +2.70(+3.39%) |
Mar 18, 2019 | 84.90 | 84.90 | 79.65 | 79.65 | 2,483 | -5.70(-6.68%) |
Mar 15, 2019 | 80.25 | 86.25 | 79.65 | 85.35 | 9,000 | +5.25(+6.55%) |
Mar 14, 2019 | 80.85 | 84.60 | 79.80 | 80.10 | 2,488 | -1.80(-2.20%) |
Mar 13, 2019 | 80.10 | 84.48 | 79.65 | 81.90 | 1,811 | +2.70(+3.41%) |
Mar 12, 2019 | 84.45 | 85.35 | 78.75 | 79.20 | 2,822 | -5.25(-6.22%) |
Mar 11, 2019 | 80.40 | 87.60 | 79.05 | 84.45 | 7,222 | +4.05(+5.04%) |
Mar 08, 2019 | 77.55 | 82.35 | 77.55 | 80.40 | 3,213 | +1.80(+2.29%) |
Mar 07, 2019 | 77.70 | 79.50 | 74.62 | 78.60 | 2,025 | +1.35(+1.75%) |
Mar 06, 2019 | 79.20 | 79.80 | 75.00 | 77.25 | 2,931 | -1.35(-1.72%) |
Mar 05, 2019 | 71.25 | 79.35 | 70.05 | 78.60 | 4,181 | +7.35(+10.32%) |
Mar 04, 2019 | 75.30 | 76.05 | 70.20 | 71.25 | 3,871 | -2.70(-3.65%) |
Mar 01, 2019 | 74.55 | 77.25 | 73.65 | 73.95 | 6,633 | -0.45(-0.60%) |
Feb 28, 2019 | 80.40 | 80.40 | 74.10 | 74.40 | 6,785 | -2.10(-2.75%) |
Feb 27, 2019 | 81.00 | 81.90 | 75.90 | 76.50 | 5,429 | -4.65(-5.73%) |
Feb 26, 2019 | 79.05 | 82.50 | 77.40 | 81.15 | 5,599 | +2.40(+3.05%) |
Feb 25, 2019 | 77.55 | 79.20 | 76.35 | 78.75 | 2,994 | +1.20(+1.55%) |
Feb 22, 2019 | 75.90 | 78.75 | 74.40 | 77.55 | 4,300 | +0.75(+0.98%) |
Feb 21, 2019 | 71.55 | 78.00 | 71.25 | 76.80 | 3,162 | +5.40(+7.56%) |
Feb 20, 2019 | 72.00 | 72.15 | 69.60 | 71.40 | 2,142 | -0.60(-0.83%) |
Feb 19, 2019 | 70.20 | 72.75 | 69.60 | 72.00 | 2,039 | +2.10(+3.00%) |
Feb 15, 2019 | 67.65 | 70.95 | 67.65 | 69.90 | 3,313 | +2.40(+3.56%) |
Feb 14, 2019 | 69.45 | 71.10 | 66.90 | 67.50 | 3,493 | -2.85(-4.05%) |
Feb 13, 2019 | 69.15 | 70.50 | 68.36 | 70.35 | 775 | +1.35(+1.96%) |
Feb 12, 2019 | 68.55 | 70.35 | 66.30 | 69.00 | 1,956 | +1.50(+2.22%) |
Feb 11, 2019 | 67.80 | 69.15 | 66.15 | 67.50 | 1,910 | -1.35(-1.96%) |
Feb 08, 2019 | 69.45 | 73.95 | 66.60 | 68.85 | 3,146 | +0.15(+0.22%) |
Feb 07, 2019 | 72.45 | 72.96 | 68.10 | 68.70 | 1,322 | -4.95(-6.72%) |
Feb 06, 2019 | 70.35 | 73.95 | 69.00 | 73.65 | 1,047 | +3.00(+4.25%) |
Feb 05, 2019 | 75.00 | 75.00 | 70.35 | 70.65 | 3,187 | -4.20(-5.61%) |
Feb 04, 2019 | 72.30 | 75.00 | 64.65 | 74.85 | 3,639 | +2.10(+2.89%) |
Feb 01, 2019 | 71.25 | 73.20 | 68.70 | 72.75 | 3,106 | +1.65(+2.32%) |
Jan 31, 2019 | 66.60 | 73.05 | 66.60 | 71.10 | 5,283 | +4.35(+6.52%) |
Jan 30, 2019 | 64.35 | 67.50 | 63.83 | 66.75 | 3,884 | +2.85(+4.46%) |
Jan 29, 2019 | 62.85 | 64.65 | 62.85 | 63.90 | 1,869 | +1.05(+1.67%) |
Jan 28, 2019 | 64.35 | 66.26 | 61.95 | 62.85 | 28,486 | -1.80(-2.78%) |
Jan 25, 2019 | 66.30 | 68.62 | 63.90 | 64.65 | 1,453 | -0.90(-1.37%) |
Jan 24, 2019 | 63.00 | 67.20 | 61.50 | 65.55 | 2,183 | +2.85(+4.55%) |
Jan 23, 2019 | 63.45 | 63.45 | 61.05 | 62.70 | 3,368 | -0.30(-0.48%) |
Jan 22, 2019 | 62.10 | 64.75 | 61.73 | 63.00 | 6,072 | -0.30(-0.47%) |
Jan 18, 2019 | 67.35 | 68.25 | 61.95 | 63.30 | 6,933 | -3.75(-5.59%) |
Jan 17, 2019 | 70.65 | 71.25 | 64.95 | 67.05 | 8,702 | -3.90(-5.50%) |
Jan 16, 2019 | 66.00 | 72.90 | 66.00 | 70.95 | 5,817 | +3.15(+4.65%) |
Jan 15, 2019 | 66.30 | 70.35 | 66.30 | 67.80 | 3,276 | +1.80(+2.73%) |
Jan 14, 2019 | 64.35 | 67.05 | 64.35 | 66.00 | 2,819 | +0.00(+0.00%) |
Jan 11, 2019 | 66.15 | 67.35 | 65.40 | 66.00 | 2,686 | -0.30(-0.45%) |
Jan 10, 2019 | 66.30 | 67.50 | 64.82 | 66.30 | 1,712 | -0.90(-1.34%) |
Jan 09, 2019 | 67.65 | 68.92 | 66.75 | 67.20 | 4,474 | -0.15(-0.22%) |
Jan 08, 2019 | 69.60 | 69.60 | 65.00 | 67.35 | 4,109 | -1.05(-1.54%) |
Jan 07, 2019 | 68.25 | 70.50 | 67.50 | 68.40 | 3,031 | +1.35(+2.01%) |
Jan 04, 2019 | 61.95 | 67.95 | 61.95 | 67.05 | 4,440 | +6.75(+11.19%) |
Jan 03, 2019 | 63.15 | 64.35 | 59.85 | 60.30 | 2,776 | -3.00(-4.74%) |
Jan 02, 2019 | 60.15 | 64.88 | 57.23 | 63.30 | 2,444 | +2.70(+4.46%) |
Dec 31, 2018 | 55.50 | 62.55 | 55.50 | 60.60 | 7,480 | +6.60(+12.22%) |
Dec 28, 2018 | 54.60 | 56.40 | 51.90 | 54.00 | 6,860 | -0.75(-1.37%) |
Dec 27, 2018 | 55.35 | 56.40 | 53.10 | 54.75 | 4,181 | -1.05(-1.88%) |
Dec 26, 2018 | 51.00 | 57.75 | 49.50 | 55.80 | 11,435 | +3.75(+7.20%) |
Dec 24, 2018 | 49.05 | 52.80 | 47.85 | 52.05 | 3,266 | +1.80(+3.58%) |
Dec 21, 2018 | 54.15 | 55.20 | 49.50 | 50.25 | 21,313 | -3.60(-6.69%) |
Dec 20, 2018 | 59.10 | 60.07 | 53.85 | 53.85 | 10,849 | -6.15(-10.25%) |
Dec 19, 2018 | 62.25 | 64.20 | 60.00 | 60.00 | 5,388 | -1.95(-3.15%) |
Dec 18, 2018 | 68.10 | 70.05 | 60.60 | 61.95 | 11,106 | -6.00(-8.83%) |
Dec 17, 2018 | 67.65 | 71.25 | 67.20 | 67.95 | 6,682 | -0.45(-0.66%) |
Dec 14, 2018 | 70.95 | 71.85 | 66.90 | 68.40 | 5,240 | -3.60(-5.00%) |
Dec 13, 2018 | 67.95 | 77.25 | 66.15 | 72.00 | 13,651 | +3.83(+5.61%) |
Dec 12, 2018 | 66.00 | 73.20 | 65.70 | 68.17 | 8,636 | +3.97(+6.19%) |
Dec 11, 2018 | 66.00 | 68.20 | 62.25 | 64.20 | 13,102 | -0.90(-1.38%) |
Dec 10, 2018 | 66.00 | 67.05 | 64.05 | 65.10 | 4,182 | -0.75(-1.14%) |
Dec 07, 2018 | 67.50 | 70.20 | 65.55 | 65.85 | 3,553 | -1.05(-1.57%) |
Dec 06, 2018 | 68.55 | 69.69 | 65.25 | 66.90 | 5,907 | -3.75(-5.31%) |
Dec 04, 2018 | 72.15 | 73.35 | 69.00 | 70.65 | 5,333 | -2.85(-3.88%) |
Dec 03, 2018 | 77.40 | 77.40 | 71.25 | 73.50 | 9,298 | -3.75(-4.85%) |
Nov 30, 2018 | 71.40 | 77.40 | 71.40 | 77.25 | 12,540 | +3.75(+5.10%) |
Nov 29, 2018 | 72.30 | 77.25 | 72.00 | 73.50 | 5,653 | +1.35(+1.87%) |
Nov 28, 2018 | 72.00 | 76.20 | 70.80 | 72.15 | 6,200 | +0.60(+0.84%) |
Nov 27, 2018 | 69.00 | 74.40 | 66.00 | 71.55 | 10,140 | +1.05(+1.49%) |
Nov 26, 2018 | 69.30 | 73.35 | 69.30 | 70.50 | 11,050 | +1.65(+2.40%) |
Nov 23, 2018 | 69.15 | 71.85 | 66.90 | 68.85 | 1,553 | -1.20(-1.71%) |
Nov 21, 2018 | 70.05 | 70.05 | 70.05 | 0 | +1.95(+2.86%) | |
Nov 20, 2018 | 70.20 | 70.20 | 66.78 | 68.10 | 7,444 | -1.35(-1.94%) |
Nov 19, 2018 | 71.25 | 75.15 | 68.10 | 69.45 | 7,951 | -1.65(-2.32%) |
Nov 16, 2018 | 70.65 | 76.20 | 70.50 | 71.10 | 11,660 | +1.95(+2.82%) |
Nov 15, 2018 | 65.70 | 69.60 | 65.25 | 69.15 | 3,574 | +3.15(+4.77%) |
Nov 14, 2018 | 62.10 | 67.65 | 62.10 | 66.00 | 3,266 | -2.55(-3.72%) |
Nov 13, 2018 | 68.85 | 75.45 | 64.50 | 68.55 | 2,291 | -0.30(-0.44%) |
Nov 12, 2018 | 68.85 | 72.45 | 67.66 | 68.85 | 1,918 | +0.00(+0.00%) |
Nov 09, 2018 | 75.00 | 75.00 | 67.58 | 68.85 | 3,906 | -7.20(-9.47%) |
Nov 08, 2018 | 76.95 | 78.45 | 74.25 | 76.05 | 5,964 | -0.60(-0.78%) |
Nov 07, 2018 | 70.05 | 77.70 | 70.05 | 76.65 | 8,317 | +7.35(+10.61%) |
Nov 06, 2018 | 71.40 | 71.40 | 67.95 | 69.30 | 1,792 | -2.10(-2.94%) |
Nov 05, 2018 | 67.05 | 72.45 | 66.75 | 71.40 | 5,855 | +4.65(+6.97%) |
Nov 02, 2018 | 66.30 | 74.70 | 64.20 | 66.75 | 4,186 | +0.90(+1.37%) |
Nov 01, 2018 | 64.35 | 70.35 | 62.26 | 65.85 | 4,866 | +1.65(+2.57%) |
Oct 31, 2018 | 61.35 | 64.80 | 61.20 | 64.20 | 4,259 | +2.70(+4.39%) |
Oct 30, 2018 | 59.10 | 61.80 | 58.50 | 61.50 | 3,965 | +1.50(+2.50%) |
Oct 29, 2018 | 61.80 | 61.95 | 58.05 | 60.00 | 7,966 | -1.65(-2.68%) |
Oct 26, 2018 | 61.65 | 62.40 | 59.25 | 61.65 | 9,346 | -1.20(-1.91%) |
Oct 25, 2018 | 63.45 | 65.70 | 60.75 | 62.85 | 8,881 | +0.15(+0.24%) |
Oct 24, 2018 | 67.95 | 68.25 | 60.75 | 62.70 | 26,767 | -5.10(-7.52%) |
Oct 23, 2018 | 70.80 | 71.11 | 64.05 | 67.80 | 14,050 | -4.35(-6.03%) |
Oct 22, 2018 | 72.75 | 74.10 | 69.15 | 72.15 | 15,082 | -0.60(-0.82%) |
Oct 19, 2018 | 76.80 | 78.45 | 72.00 | 72.75 | 11,706 | -3.75(-4.90%) |
Oct 18, 2018 | 80.10 | 80.70 | 75.00 | 76.50 | 15,675 | -3.75(-4.67%) |
Oct 17, 2018 | 80.70 | 81.67 | 78.90 | 80.25 | 4,554 | -0.90(-1.11%) |
Oct 16, 2018 | 81.90 | 84.00 | 79.80 | 81.15 | 5,181 | -0.45(-0.55%) |
Oct 15, 2018 | 79.95 | 82.05 | 76.65 | 81.60 | 7,180 | +1.20(+1.49%) |
Oct 12, 2018 | 81.75 | 82.20 | 77.25 | 80.40 | 7,600 | +0.90(+1.13%) |
Oct 11, 2018 | 82.95 | 82.95 | 76.50 | 79.50 | 18,705 | -3.15(-3.81%) |
Oct 10, 2018 | 84.00 | 84.90 | 82.50 | 82.65 | 11,739 | -1.20(-1.43%) |
Oct 09, 2018 | 83.10 | 85.50 | 82.80 | 83.85 | 12,298 | +1.35(+1.64%) |
Oct 08, 2018 | 87.45 | 87.45 | 79.35 | 82.50 | 17,422 | +0.30(+0.36%) |
Oct 05, 2018 | 81.60 | 83.85 | 79.80 | 82.20 | 28,313 | +0.90(+1.11%) |
Oct 04, 2018 | 83.70 | 84.15 | 81.15 | 81.30 | 13,637 | -2.55(-3.04%) |
Oct 03, 2018 | 83.70 | 85.76 | 83.25 | 83.85 | 12,839 | +0.45(+0.54%) |
Oct 02, 2018 | 85.95 | 88.49 | 80.62 | 83.40 | 23,962 | -1.80(-2.11%) |
Oct 01, 2018 | 80.85 | 90.75 | 80.85 | 85.20 | 30,405 | +4.35(+5.38%) |
Sep 28, 2018 | 81.00 | 82.50 | 79.35 | 80.85 | 17,753 | +0.75(+0.94%) |
Sep 27, 2018 | 79.20 | 81.75 | 76.20 | 80.10 | 24,125 | +0.60(+0.75%) |
Sep 26, 2018 | 79.95 | 81.95 | 78.15 | 79.50 | 14,418 | +1.35(+1.73%) |
Sep 25, 2018 | 82.20 | 83.10 | 74.85 | 78.15 | 18,973 | -4.35(-5.27%) |
Sep 24, 2018 | 81.30 | 83.06 | 78.17 | 82.50 | 28,535 | -0.30(-0.36%) |
Sep 21, 2018 | 87.30 | 89.85 | 78.75 | 82.80 | 169,706 | -4.05(-4.66%) |
Sep 20, 2018 | 86.10 | 92.70 | 84.30 | 86.85 | 99,700 | -6.90(-7.36%) |
Sep 19, 2018 | 96.15 | 110.25 | 87.75 | 93.75 | 472,146 | +32.25(+52.44%) |
Sep 18, 2018 | 60.00 | 62.55 | 60.00 | 61.50 | 6,700 | +0.45(+0.74%) |
Sep 17, 2018 | 60.90 | 62.70 | 60.75 | 61.05 | 4,483 | +0.00(+0.00%) |
Sep 14, 2018 | 62.40 | 63.83 | 60.75 | 61.05 | 3,040 | -1.50(-2.40%) |
Sep 13, 2018 | 61.80 | 65.25 | 61.50 | 62.55 | 2,749 | +0.75(+1.21%) |
Sep 12, 2018 | 63.90 | 64.05 | 60.90 | 61.80 | 6,493 | -2.25(-3.51%) |
Sep 11, 2018 | 67.65 | 67.65 | 62.55 | 64.05 | 4,271 | -3.75(-5.53%) |
Sep 10, 2018 | 72.60 | 72.60 | 65.40 | 67.80 | 4,987 | -4.80(-6.61%) |
Sep 07, 2018 | 72.75 | 73.72 | 71.25 | 72.60 | 3,486 | -1.65(-2.22%) |
Sep 06, 2018 | 78.45 | 78.45 | 73.35 | 74.25 | 2,588 | -4.05(-5.17%) |
Sep 05, 2018 | 79.50 | 79.80 | 76.65 | 78.30 | 1,130 | -1.05(-1.32%) |
Sep 04, 2018 | 85.50 | 85.50 | 78.30 | 79.35 | 2,644 | -7.05(-8.16%) |
Aug 31, 2018 | 86.40 | 86.40 | 86.40 | 0 | -3.30(-3.68%) | |
Aug 30, 2018 | 82.65 | 89.85 | 81.05 | 89.70 | 2,915 | +7.20(+8.73%) |
Aug 29, 2018 | 79.95 | 82.50 | 77.03 | 82.50 | 3,542 | +3.60(+4.56%) |
Aug 28, 2018 | 74.40 | 79.80 | 74.10 | 78.90 | 8,663 | +4.20(+5.62%) |
Aug 27, 2018 | 75.75 | 76.05 | 74.25 | 74.70 | 6,314 | -1.80(-2.35%) |
Aug 24, 2018 | 75.90 | 78.00 | 75.15 | 76.50 | 2,353 | +0.45(+0.59%) |
Aug 23, 2018 | 78.00 | 78.60 | 74.40 | 76.05 | 5,168 | -2.70(-3.43%) |
Aug 22, 2018 | 76.95 | 80.25 | 76.45 | 78.75 | 3,900 | +2.10(+2.74%) |
Aug 21, 2018 | 73.95 | 79.20 | 73.95 | 76.65 | 9,511 | +0.45(+0.59%) |
Aug 20, 2018 | 77.85 | 78.38 | 75.75 | 76.20 | 2,593 | -1.80(-2.31%) |
Aug 17, 2018 | 74.55 | 78.75 | 73.50 | 78.00 | 2,273 | +3.15(+4.21%) |
Aug 16, 2018 | 74.55 | 76.20 | 73.70 | 74.85 | 2,205 | +0.30(+0.40%) |
Aug 15, 2018 | 77.70 | 77.70 | 73.28 | 74.55 | 5,942 | -3.60(-4.61%) |
Aug 14, 2018 | 73.05 | 78.60 | 72.15 | 78.15 | 5,408 | +5.10(+6.98%) |
Aug 13, 2018 | 80.40 | 80.55 | 72.00 | 73.05 | 5,982 | -6.90(-8.63%) |
Aug 10, 2018 | 79.35 | 81.15 | 75.45 | 79.95 | 2,613 | +0.45(+0.57%) |
Aug 09, 2018 | 77.85 | 81.90 | 77.25 | 79.50 | 7,673 | +1.65(+2.12%) |
Aug 08, 2018 | 75.60 | 80.25 | 74.25 | 77.85 | 1,976 | +2.10(+2.77%) |
Aug 07, 2018 | 75.00 | 78.30 | 75.00 | 75.75 | 2,320 | -0.45(-0.59%) |
Aug 06, 2018 | 78.45 | 79.65 | 75.75 | 76.20 | 3,294 | -4.05(-5.05%) |
Aug 03, 2018 | 82.20 | 84.90 | 79.95 | 80.25 | 3,613 | -2.25(-2.73%) |
Aug 02, 2018 | 78.00 | 83.70 | 78.00 | 82.50 | 2,309 | +4.35(+5.57%) |
Aug 01, 2018 | 77.70 | 78.75 | 75.60 | 78.15 | 2,433 | +0.45(+0.58%) |
Jul 31, 2018 | 74.25 | 78.30 | 73.80 | 77.70 | 2,600 | +3.30(+4.44%) |
Jul 30, 2018 | 75.75 | 75.97 | 74.25 | 74.40 | 1,448 | -1.65(-2.17%) |
Jul 27, 2018 | 79.20 | 79.35 | 75.00 | 76.05 | 2,313 | -3.00(-3.80%) |
Jul 26, 2018 | 75.00 | 79.80 | 75.00 | 79.05 | 5,037 | +3.00(+3.94%) |
Jul 25, 2018 | 75.90 | 77.85 | 75.30 | 76.05 | 2,567 | -0.15(-0.20%) |
Jul 24, 2018 | 76.80 | 76.80 | 75.45 | 76.20 | 5,300 | -0.90(-1.17%) |
Jul 23, 2018 | 74.55 | 78.00 | 73.95 | 77.10 | 8,992 | +2.10(+2.80%) |
Jul 20, 2018 | 75.30 | 76.20 | 73.65 | 75.00 | 4,871 | -0.45(-0.60%) |
Jul 19, 2018 | 73.20 | 77.70 | 71.40 | 75.45 | 8,443 | +1.95(+2.65%) |
Jul 18, 2018 | 74.70 | 78.45 | 73.05 | 73.50 | 5,496 | -1.20(-1.61%) |
Jul 17, 2018 | 74.55 | 76.95 | 73.65 | 74.70 | 4,857 | -0.30(-0.40%) |
Jul 16, 2018 | 77.40 | 78.90 | 73.05 | 75.00 | 10,790 | -2.85(-3.66%) |
Jul 13, 2018 | 76.65 | 78.30 | 72.60 | 77.85 | 4,880 | +1.50(+1.96%) |
Jul 12, 2018 | 72.60 | 76.80 | 70.35 | 76.35 | 4,561 | +4.35(+6.04%) |
Jul 11, 2018 | 71.25 | 73.05 | 69.17 | 72.00 | 2,910 | +0.15(+0.21%) |
Jul 10, 2018 | 77.25 | 78.89 | 71.40 | 71.85 | 6,001 | -6.15(-7.88%) |
Jul 09, 2018 | 78.75 | 81.60 | 77.40 | 78.00 | 3,209 | -0.45(-0.57%) |
Jul 06, 2018 | 82.05 | 84.30 | 77.25 | 78.45 | 3,591 | -3.60(-4.39%) |
Jul 05, 2018 | 87.45 | 89.10 | 79.65 | 82.05 | 7,970 | -4.95(-5.69%) |
Jul 03, 2018 | 87.00 | 87.00 | 87.00 | 0 | +4.65(+5.65%) | |
Jul 02, 2018 | 77.40 | 84.75 | 77.40 | 82.35 | 3,909 | +3.90(+4.97%) |
Jun 29, 2018 | 78.45 | 83.03 | 77.40 | 78.45 | 4,255 | +0.45(+0.58%) |
Jun 28, 2018 | 80.85 | 81.00 | 76.35 | 78.00 | 7,093 | -3.15(-3.88%) |
Jun 27, 2018 | 82.05 | 83.10 | 80.55 | 81.15 | 5,661 | -0.90(-1.10%) |
Jun 26, 2018 | 82.20 | 83.55 | 79.80 | 82.05 | 6,114 | -0.90(-1.08%) |
Jun 25, 2018 | 84.30 | 84.66 | 82.35 | 82.95 | 8,418 | -2.10(-2.47%) |
Jun 22, 2018 | 87.60 | 87.60 | 78.60 | 85.05 | 75,390 | +3.60(+4.42%) |
Jun 21, 2018 | 77.55 | 92.54 | 71.55 | 81.45 | 17,084 | +3.60(+4.62%) |
Jun 20, 2018 | 82.50 | 82.50 | 75.90 | 77.85 | 9,427 | -1.05(-1.33%) |
Jun 19, 2018 | 80.55 | 80.70 | 75.15 | 78.90 | 4,260 | +0.90(+1.15%) |
Jun 18, 2018 | 77.40 | 82.50 | 77.40 | 78.00 | 5,570 | +0.15(+0.19%) |
Jun 15, 2018 | 80.25 | 75.30 | 77.85 | 8,757 | -0.45(-0.57%) | |
Jun 14, 2018 | 83.10 | 85.50 | 76.50 | 78.30 | 8,362 | -4.95(-5.95%) |
Jun 13, 2018 | 84.45 | 87.15 | 83.25 | 83.25 | 2,612 | -2.40(-2.80%) |
Jun 12, 2018 | 88.65 | 90.45 | 80.55 | 85.65 | 5,109 | -3.90(-4.36%) |
Jun 11, 2018 | 96.00 | 96.97 | 89.10 | 89.55 | 4,660 | -6.60(-6.86%) |
Jun 08, 2018 | 98.70 | 99.75 | 94.80 | 96.15 | 2,962 | -2.85(-2.88%) |
Jun 07, 2018 | 102.90 | 103.06 | 97.87 | 99.00 | 2,198 | -3.75(-3.65%) |
Jun 06, 2018 | 102.15 | 104.85 | 99.30 | 102.75 | 3,074 | +0.75(+0.74%) |
Jun 05, 2018 | 102.15 | 104.10 | 99.30 | 102.00 | 3,008 | +2.10(+2.10%) |
Jun 04, 2018 | 98.10 | 100.88 | 91.50 | 99.90 | 4,120 | +1.80(+1.83%) |