Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 44.41 | 46.64 | 44.41 | 46.12 | 8,676,409 | +2.22(+5.05%) |
Mar 28, 2019 | 43.11 | 44.41 | 42.95 | 43.91 | 5,950,349 | +0.84(+1.94%) |
Mar 27, 2019 | 44.83 | 45.03 | 42.65 | 43.07 | 9,400,456 | -1.61(-3.61%) |
Mar 26, 2019 | 45.74 | 46.44 | 44.48 | 44.68 | 6,723,960 | -0.77(-1.69%) |
Mar 25, 2019 | 45.79 | 46.36 | 44.69 | 45.45 | 4,664,284 | -0.47(-1.03%) |
Mar 22, 2019 | 48.64 | 48.83 | 45.91 | 45.93 | 9,135,731 | -3.22(-6.55%) |
Mar 21, 2019 | 45.43 | 49.61 | 45.43 | 49.14 | 15,388,611 | +4.38(+9.77%) |
Mar 20, 2019 | 45.40 | 45.72 | 44.19 | 44.77 | 5,703,523 | -0.67(-1.48%) |
Mar 19, 2019 | 46.24 | 46.34 | 45.29 | 45.44 | 5,004,797 | -0.39(-0.85%) |
Mar 18, 2019 | 45.74 | 46.19 | 45.40 | 45.83 | 4,382,996 | +0.18(+0.39%) |
Mar 15, 2019 | 45.22 | 46.63 | 45.22 | 45.65 | 12,673,092 | +0.49(+1.09%) |
Mar 14, 2019 | 46.13 | 46.24 | 44.75 | 45.16 | 8,246,003 | -1.34(-2.88%) |
Mar 13, 2019 | 46.64 | 46.95 | 45.62 | 46.50 | 6,332,250 | -0.15(-0.33%) |
Mar 12, 2019 | 47.16 | 47.99 | 46.27 | 46.65 | 5,087,155 | -0.48(-1.03%) |
Mar 11, 2019 | 45.32 | 47.45 | 45.23 | 47.13 | 6,648,174 | +2.07(+4.59%) |
Mar 08, 2019 | 43.70 | 45.14 | 43.40 | 45.06 | 5,606,168 | +0.46(+1.04%) |
Mar 07, 2019 | 45.42 | 45.42 | 43.10 | 44.60 | 9,351,800 | -1.07(-2.35%) |
Mar 06, 2019 | 47.80 | 47.80 | 45.65 | 45.67 | 8,339,477 | -2.49(-5.16%) |
Mar 05, 2019 | 49.35 | 49.58 | 47.91 | 48.16 | 6,684,138 | -1.77(-3.55%) |
Mar 04, 2019 | 49.61 | 50.68 | 48.95 | 49.93 | 8,760,172 | +0.90(+1.84%) |
Mar 01, 2019 | 48.42 | 49.30 | 48.01 | 49.03 | 8,153,008 | +1.29(+2.70%) |
Feb 28, 2019 | 45.70 | 47.95 | 44.28 | 47.74 | 11,648,643 | +1.67(+3.63%) |
Feb 27, 2019 | 48.24 | 48.76 | 46.03 | 46.07 | 7,254,065 | -2.31(-4.77%) |
Feb 26, 2019 | 48.58 | 48.97 | 47.93 | 48.38 | 4,190,484 | -0.37(-0.76%) |
Feb 25, 2019 | 48.31 | 49.58 | 48.18 | 48.75 | 8,133,518 | +1.77(+3.78%) |
Feb 22, 2019 | 45.61 | 47.03 | 45.03 | 46.97 | 5,081,248 | +2.18(+4.87%) |
Feb 21, 2019 | 45.92 | 46.03 | 44.66 | 44.79 | 3,855,711 | -1.21(-2.62%) |
Feb 20, 2019 | 45.51 | 46.69 | 45.47 | 45.99 | 4,864,891 | +0.44(+0.96%) |
Feb 19, 2019 | 45.96 | 46.50 | 45.23 | 45.56 | 5,058,674 | +0.33(+0.73%) |
Feb 15, 2019 | 45.99 | 45.99 | 44.96 | 45.22 | 4,677,285 | -0.31(-0.69%) |
Feb 14, 2019 | 45.14 | 45.95 | 45.05 | 45.54 | 5,577,614 | +0.28(+0.61%) |
Feb 13, 2019 | 46.20 | 46.27 | 45.12 | 45.26 | 6,437,925 | +0.41(+0.91%) |
Feb 12, 2019 | 44.10 | 45.40 | 43.99 | 44.85 | 4,880,760 | +1.26(+2.90%) |
Feb 11, 2019 | 44.40 | 44.49 | 43.29 | 43.59 | 4,349,026 | -0.74(-1.67%) |
Feb 08, 2019 | 42.19 | 44.35 | 41.81 | 44.33 | 7,501,547 | +0.81(+1.85%) |
Feb 07, 2019 | 44.88 | 45.08 | 43.14 | 43.53 | 7,421,036 | -2.03(-4.46%) |
Feb 06, 2019 | 45.01 | 46.20 | 45.00 | 45.56 | 5,532,955 | +0.56(+1.24%) |
Feb 05, 2019 | 45.03 | 45.79 | 44.74 | 45.00 | 6,268,327 | -0.42(-0.92%) |
Feb 04, 2019 | 44.66 | 45.45 | 43.75 | 45.41 | 6,397,117 | +0.81(+1.81%) |
Feb 01, 2019 | 42.45 | 44.87 | 42.45 | 44.61 | 9,672,452 | +1.91(+4.47%) |
Jan 31, 2019 | 41.58 | 42.78 | 41.29 | 42.70 | 7,804,819 | +1.10(+2.65%) |
Jan 30, 2019 | 40.97 | 41.75 | 40.32 | 41.60 | 7,087,756 | +1.21(+3.01%) |
Jan 29, 2019 | 41.76 | 42.26 | 40.30 | 40.38 | 6,972,887 | -1.38(-3.30%) |
Jan 28, 2019 | 39.89 | 41.90 | 39.48 | 41.76 | 12,521,702 | +0.80(+1.95%) |
Jan 25, 2019 | 43.18 | 45.51 | 39.42 | 40.96 | 39,704,560 | +2.87(+7.52%) |
Jan 24, 2019 | 36.70 | 39.24 | 36.59 | 38.10 | 16,280,527 | +2.39(+6.70%) |
Jan 23, 2019 | 36.00 | 36.40 | 35.30 | 35.70 | 4,954,626 | +0.06(+0.16%) |
Jan 22, 2019 | 36.99 | 36.99 | 35.52 | 35.65 | 6,900,021 | -1.56(-4.18%) |
Jan 18, 2019 | 34.69 | 37.22 | 34.41 | 37.20 | 9,853,150 | +2.59(+7.49%) |
Jan 17, 2019 | 35.35 | 35.49 | 33.24 | 34.61 | 10,409,591 | -1.29(-3.60%) |
Jan 16, 2019 | 35.89 | 36.77 | 35.74 | 35.90 | 5,170,998 | +0.14(+0.40%) |
Jan 15, 2019 | 36.12 | 36.29 | 35.08 | 35.76 | 6,624,769 | -0.36(-1.00%) |
Jan 14, 2019 | 35.96 | 36.23 | 34.32 | 36.12 | 14,160,597 | -1.87(-4.92%) |
Jan 11, 2019 | 37.55 | 38.47 | 36.85 | 37.99 | 5,306,515 | +0.21(+0.55%) |
Jan 10, 2019 | 37.51 | 38.20 | 36.90 | 37.78 | 5,103,723 | +0.02(+0.05%) |
Jan 09, 2019 | 36.41 | 39.46 | 36.40 | 37.76 | 9,969,132 | +1.59(+4.41%) |
Jan 08, 2019 | 37.26 | 37.42 | 35.26 | 36.17 | 8,112,495 | -0.35(-0.96%) |
Jan 07, 2019 | 35.42 | 36.75 | 35.27 | 36.52 | 6,279,291 | +1.25(+3.55%) |
Jan 04, 2019 | 34.74 | 35.52 | 34.42 | 35.27 | 6,672,549 | +1.43(+4.24%) |
Jan 03, 2019 | 35.12 | 35.27 | 33.72 | 33.84 | 8,147,937 | -2.48(-6.82%) |
Jan 02, 2019 | 34.31 | 36.89 | 34.19 | 36.31 | 6,722,681 | +1.22(+3.49%) |
Dec 31, 2018 | 36.10 | 36.15 | 34.00 | 35.09 | 7,333,914 | +0.22(+0.63%) |
Dec 28, 2018 | 35.38 | 35.66 | 34.36 | 34.87 | 5,573,505 | -0.14(-0.41%) |
Dec 27, 2018 | 34.09 | 35.03 | 33.59 | 35.01 | 4,650,457 | +0.44(+1.26%) |
Dec 26, 2018 | 33.45 | 34.64 | 31.67 | 34.58 | 7,963,838 | +1.75(+5.33%) |
Dec 24, 2018 | 33.41 | 34.03 | 32.53 | 32.82 | 3,990,290 | -0.79(-2.34%) |
Dec 21, 2018 | 34.57 | 35.21 | 33.57 | 33.61 | 11,589,990 | -0.74(-2.15%) |
Dec 20, 2018 | 34.19 | 35.91 | 33.85 | 34.35 | 9,842,590 | +0.10(+0.30%) |
Dec 19, 2018 | 35.97 | 36.67 | 33.83 | 34.25 | 8,434,505 | -2.00(-5.53%) |
Dec 18, 2018 | 35.81 | 37.27 | 35.76 | 36.25 | 5,570,762 | +0.44(+1.23%) |
Dec 17, 2018 | 36.26 | 37.56 | 35.53 | 35.81 | 6,757,294 | -0.50(-1.37%) |
Dec 14, 2018 | 36.77 | 37.44 | 36.29 | 36.31 | 6,103,941 | -1.10(-2.95%) |
Dec 13, 2018 | 38.58 | 38.59 | 37.21 | 37.41 | 5,258,744 | -0.95(-2.47%) |
Dec 12, 2018 | 39.55 | 39.58 | 38.29 | 38.36 | 6,511,835 | -0.59(-1.51%) |
Dec 11, 2018 | 39.51 | 39.94 | 38.42 | 38.95 | 4,449,930 | -0.06(-0.14%) |
Dec 10, 2018 | 38.85 | 39.36 | 38.14 | 39.00 | 5,277,561 | -0.35(-0.88%) |
Dec 07, 2018 | 40.63 | 40.98 | 39.11 | 39.35 | 5,054,005 | -1.47(-3.60%) |
Dec 06, 2018 | 40.30 | 40.88 | 39.44 | 40.82 | 7,212,745 | +0.52(+1.30%) |
Dec 04, 2018 | 43.03 | 43.41 | 39.81 | 40.30 | 10,807,184 | -3.12(-7.18%) |
Dec 03, 2018 | 43.31 | 43.57 | 42.05 | 43.41 | 7,989,249 | +0.92(+2.16%) |
Nov 30, 2018 | 42.52 | 42.80 | 40.64 | 42.50 | 10,062,189 | -0.12(-0.29%) |
Nov 29, 2018 | 44.63 | 44.94 | 42.35 | 42.62 | 7,777,072 | -2.46(-5.46%) |
Nov 28, 2018 | 45.99 | 46.23 | 41.71 | 45.08 | 11,177,698 | -0.50(-1.09%) |
Nov 27, 2018 | 44.47 | 45.82 | 44.28 | 45.58 | 3,725,929 | +0.71(+1.59%) |
Nov 26, 2018 | 45.38 | 45.41 | 44.14 | 44.87 | 4,449,674 | +0.54(+1.23%) |
Nov 23, 2018 | 43.85 | 45.02 | 43.54 | 44.32 | 3,480,810 | +0.41(+0.94%) |
Nov 21, 2018 | 43.91 | 43.91 | 43.91 | 0 | +1.14(+2.67%) | |
Nov 20, 2018 | 40.39 | 43.61 | 39.88 | 42.77 | 9,050,657 | +0.53(+1.26%) |
Nov 19, 2018 | 43.19 | 43.80 | 42.16 | 42.23 | 4,729,239 | -1.40(-3.20%) |
Nov 16, 2018 | 43.10 | 44.06 | 42.68 | 43.63 | 4,152,747 | -0.12(-0.28%) |
Nov 15, 2018 | 42.02 | 44.12 | 41.54 | 43.75 | 5,450,625 | +1.57(+3.73%) |
Nov 14, 2018 | 42.77 | 43.49 | 41.78 | 42.18 | 4,674,861 | +0.34(+0.81%) |
Nov 13, 2018 | 40.90 | 41.97 | 40.69 | 41.84 | 6,741,139 | +1.15(+2.83%) |
Nov 12, 2018 | 42.40 | 42.43 | 40.44 | 40.69 | 5,408,076 | -2.13(-4.96%) |
Nov 09, 2018 | 43.99 | 44.25 | 42.00 | 42.81 | 6,116,224 | -1.71(-3.85%) |
Nov 08, 2018 | 45.44 | 45.80 | 44.30 | 44.53 | 4,271,302 | -0.91(-2.00%) |
Nov 07, 2018 | 46.25 | 46.42 | 44.47 | 45.44 | 4,246,782 | -0.35(-0.76%) |
Nov 06, 2018 | 45.01 | 46.05 | 44.82 | 45.78 | 3,917,443 | +0.51(+1.12%) |
Nov 05, 2018 | 44.72 | 46.08 | 43.98 | 45.28 | 6,356,672 | +0.58(+1.30%) |
Nov 02, 2018 | 42.90 | 44.93 | 42.67 | 44.70 | 8,281,036 | +0.62(+1.40%) |
Nov 01, 2018 | 40.53 | 44.38 | 40.49 | 44.08 | 10,340,726 | +3.75(+9.31%) |
Oct 31, 2018 | 39.65 | 41.37 | 39.44 | 40.32 | 8,221,954 | +1.59(+4.11%) |
Oct 30, 2018 | 38.91 | 39.88 | 37.99 | 38.73 | 10,942,776 | -0.17(-0.43%) |
Oct 29, 2018 | 41.80 | 42.07 | 38.49 | 38.90 | 14,655,306 | -2.47(-5.97%) |
Oct 26, 2018 | 44.38 | 44.54 | 39.32 | 41.37 | 31,793,726 | -9.19(-18.18%) |
Oct 25, 2018 | 49.52 | 51.34 | 49.27 | 50.57 | 7,747,062 | +1.56(+3.19%) |
Oct 24, 2018 | 51.94 | 52.17 | 48.92 | 49.00 | 6,209,412 | -3.11(-5.96%) |
Oct 23, 2018 | 50.37 | 52.48 | 50.18 | 52.11 | 4,168,843 | +0.28(+0.54%) |
Oct 22, 2018 | 53.11 | 53.48 | 51.74 | 51.83 | 4,762,604 | -1.10(-2.09%) |
Oct 19, 2018 | 52.53 | 54.09 | 52.49 | 52.94 | 6,706,345 | +0.66(+1.27%) |
Oct 18, 2018 | 51.89 | 53.24 | 51.86 | 52.27 | 5,235,550 | +0.07(+0.13%) |
Oct 17, 2018 | 52.63 | 53.23 | 51.83 | 52.21 | 3,212,611 | -0.28(-0.53%) |
Oct 16, 2018 | 51.77 | 52.65 | 51.29 | 52.49 | 3,450,903 | +1.46(+2.86%) |
Oct 15, 2018 | 50.58 | 51.93 | 50.38 | 51.03 | 3,130,749 | +0.08(+0.17%) |
Oct 12, 2018 | 51.65 | 52.11 | 50.45 | 50.94 | 4,720,546 | +0.26(+0.52%) |
Oct 11, 2018 | 51.08 | 52.35 | 50.32 | 50.68 | 4,847,093 | -0.02(-0.04%) |
Oct 10, 2018 | 50.58 | 51.83 | 50.51 | 50.70 | 5,799,826 | -0.25(-0.50%) |
Oct 09, 2018 | 52.01 | 52.09 | 50.16 | 50.95 | 4,315,940 | -1.15(-2.21%) |
Oct 08, 2018 | 52.34 | 52.86 | 51.80 | 52.10 | 2,705,758 | -0.47(-0.89%) |
Oct 05, 2018 | 53.19 | 53.73 | 52.44 | 52.57 | 4,229,116 | -0.43(-0.81%) |
Oct 04, 2018 | 54.07 | 54.20 | 52.49 | 53.00 | 5,807,229 | -1.64(-3.00%) |
Oct 03, 2018 | 54.23 | 55.46 | 54.08 | 54.64 | 4,564,203 | +0.60(+1.11%) |
Oct 02, 2018 | 54.39 | 55.50 | 53.99 | 54.04 | 4,504,585 | -0.28(-0.52%) |
Oct 01, 2018 | 54.31 | 55.76 | 53.70 | 54.32 | 4,733,767 | -0.49(-0.89%) |
Sep 28, 2018 | 54.41 | 55.45 | 53.96 | 54.81 | 4,609,571 | +0.24(+0.45%) |
Sep 27, 2018 | 54.98 | 55.43 | 54.38 | 54.56 | 3,137,750 | -0.15(-0.27%) |
Sep 26, 2018 | 54.84 | 55.18 | 53.79 | 54.71 | 5,385,818 | -0.69(-1.24%) |
Sep 25, 2018 | 55.62 | 56.10 | 54.74 | 55.40 | 4,822,155 | -0.22(-0.40%) |
Sep 24, 2018 | 55.95 | 56.27 | 55.25 | 55.62 | 6,353,448 | -0.74(-1.32%) |
Sep 21, 2018 | 55.85 | 56.71 | 54.87 | 56.37 | 10,687,433 | +0.62(+1.12%) |
Sep 20, 2018 | 55.03 | 56.32 | 54.90 | 55.74 | 6,982,204 | +1.54(+2.84%) |
Sep 19, 2018 | 54.34 | 54.71 | 53.82 | 54.20 | 3,827,075 | +0.27(+0.50%) |
Sep 18, 2018 | 53.34 | 54.87 | 53.15 | 53.93 | 5,316,585 | +0.85(+1.61%) |
Sep 17, 2018 | 52.76 | 53.94 | 52.63 | 53.08 | 3,771,861 | +0.20(+0.39%) |
Sep 14, 2018 | 53.24 | 53.80 | 52.14 | 52.88 | 3,262,720 | -0.13(-0.25%) |
Sep 13, 2018 | 52.95 | 53.58 | 52.12 | 53.01 | 5,523,613 | +0.49(+0.94%) |
Sep 12, 2018 | 49.99 | 53.54 | 49.77 | 52.51 | 7,767,712 | +1.48(+2.89%) |
Sep 11, 2018 | 51.69 | 51.87 | 50.24 | 51.04 | 7,942,642 | -1.92(-3.63%) |
Sep 10, 2018 | 53.84 | 53.90 | 52.83 | 52.96 | 3,908,243 | -0.59(-1.11%) |
Sep 07, 2018 | 53.38 | 54.17 | 52.55 | 53.55 | 5,157,140 | -0.09(-0.17%) |
Sep 06, 2018 | 55.56 | 55.56 | 53.41 | 53.65 | 6,434,338 | -2.06(-3.70%) |
Sep 05, 2018 | 55.81 | 56.50 | 55.05 | 55.71 | 6,134,834 | -0.21(-0.38%) |
Sep 04, 2018 | 57.32 | 57.32 | 54.70 | 55.92 | 9,542,101 | -2.78(-4.74%) |
Aug 31, 2018 | 58.71 | 58.71 | 58.71 | 0 | -0.04(-0.06%) | |
Aug 30, 2018 | 58.79 | 58.95 | 58.38 | 58.74 | 3,478,122 | -0.10(-0.17%) |
Aug 29, 2018 | 60.14 | 60.21 | 58.82 | 58.85 | 3,891,985 | -1.19(-1.98%) |
Aug 28, 2018 | 60.12 | 60.27 | 59.57 | 60.03 | 2,297,676 | +0.19(+0.31%) |
Aug 27, 2018 | 59.46 | 60.54 | 59.41 | 59.85 | 3,408,234 | +0.61(+1.03%) |
Aug 24, 2018 | 59.15 | 59.64 | 58.92 | 59.24 | 2,819,116 | +0.43(+0.73%) |
Aug 23, 2018 | 59.26 | 59.83 | 58.65 | 58.81 | 3,392,634 | -0.62(-1.05%) |
Aug 22, 2018 | 60.18 | 60.21 | 59.36 | 59.43 | 2,996,203 | -0.81(-1.34%) |
Aug 21, 2018 | 59.83 | 60.56 | 59.75 | 60.24 | 3,315,920 | +0.81(+1.36%) |
Aug 20, 2018 | 60.20 | 60.20 | 58.77 | 59.43 | 3,769,173 | -0.57(-0.94%) |
Aug 17, 2018 | 60.07 | 60.28 | 59.09 | 60.00 | 3,664,527 | -0.40(-0.66%) |
Aug 16, 2018 | 59.78 | 60.79 | 59.75 | 60.40 | 4,556,262 | +1.03(+1.74%) |
Aug 15, 2018 | 58.72 | 59.59 | 57.13 | 59.37 | 10,958,354 | -0.97(-1.60%) |
Aug 14, 2018 | 60.07 | 61.07 | 59.75 | 60.33 | 3,509,537 | +0.71(+1.20%) |
Aug 13, 2018 | 60.31 | 60.69 | 59.45 | 59.62 | 3,862,035 | -0.53(-0.88%) |
Aug 10, 2018 | 60.81 | 61.24 | 60.04 | 60.14 | 5,018,500 | -1.23(-2.00%) |
Aug 09, 2018 | 62.01 | 62.20 | 60.62 | 61.37 | 6,363,137 | -0.87(-1.40%) |
Aug 08, 2018 | 62.85 | 62.89 | 62.22 | 62.24 | 3,393,889 | -0.65(-1.03%) |
Aug 07, 2018 | 63.63 | 64.56 | 62.86 | 62.89 | 4,378,601 | -0.51(-0.81%) |
Aug 06, 2018 | 62.78 | 63.55 | 62.77 | 63.40 | 3,859,087 | +0.32(+0.50%) |
Aug 03, 2018 | 63.81 | 63.91 | 62.50 | 63.09 | 5,055,665 | -0.52(-0.82%) |
Aug 02, 2018 | 64.05 | 64.20 | 63.51 | 63.61 | 5,097,023 | -0.66(-1.03%) |
Aug 01, 2018 | 65.17 | 65.38 | 64.23 | 64.27 | 5,061,580 | -0.85(-1.31%) |
Jul 31, 2018 | 65.95 | 66.57 | 65.09 | 65.12 | 5,336,949 | +0.11(+0.17%) |
Jul 30, 2018 | 65.96 | 66.75 | 64.55 | 65.01 | 6,957,638 | -1.02(-1.55%) |
Jul 27, 2018 | 69.15 | 69.62 | 64.94 | 66.03 | 12,092,790 | -5.53(-7.73%) |
Jul 26, 2018 | 70.11 | 71.98 | 69.98 | 71.56 | 5,764,129 | +1.36(+1.93%) |
Jul 25, 2018 | 69.78 | 70.68 | 69.67 | 70.21 | 3,252,315 | +0.48(+0.69%) |
Jul 24, 2018 | 71.46 | 69.59 | 69.72 | 3,520,753 | -1.18(-1.66%) | |
Jul 23, 2018 | 71.04 | 69.45 | 70.90 | 4,108,454 | -0.24(-0.34%) | |
Jul 20, 2018 | 72.04 | 72.10 | 71.02 | 71.15 | 3,598,127 | -0.76(-1.06%) |
Jul 19, 2018 | 73.19 | 71.66 | 71.91 | 2,808,768 | -1.23(-1.68%) | |
Jul 18, 2018 | 73.34 | 73.58 | 72.89 | 73.13 | 2,693,055 | -0.19(-0.27%) |
Jul 17, 2018 | 72.26 | 73.44 | 72.09 | 73.33 | 1,769,668 | +0.52(+0.71%) |
Jul 16, 2018 | 73.97 | 73.97 | 72.62 | 72.81 | 2,342,638 | -1.01(-1.37%) |
Jul 13, 2018 | 73.16 | 74.32 | 73.13 | 73.82 | 1,821,905 | +0.62(+0.85%) |
Jul 12, 2018 | 73.14 | 73.27 | 72.72 | 73.20 | 2,205,832 | +0.61(+0.84%) |
Jul 11, 2018 | 73.57 | 73.65 | 72.31 | 72.59 | 3,447,106 | -1.75(-2.35%) |
Jul 10, 2018 | 74.15 | 74.38 | 73.46 | 74.34 | 2,999,193 | +0.37(+0.50%) |
Jul 09, 2018 | 72.78 | 73.99 | 72.52 | 73.97 | 2,921,272 | +1.62(+2.25%) |
Jul 06, 2018 | 71.76 | 72.44 | 71.01 | 72.34 | 2,409,855 | +0.44(+0.61%) |
Jul 05, 2018 | 71.68 | 72.15 | 71.07 | 71.91 | 2,786,671 | +0.55(+0.77%) |
Jul 03, 2018 | 71.36 | 71.36 | 71.36 | 0 | -1.09(-1.50%) | |
Jul 02, 2018 | 71.02 | 72.57 | 70.61 | 72.44 | 2,678,518 | +0.58(+0.81%) |
Jun 29, 2018 | 72.04 | 72.93 | 71.67 | 71.86 | 2,812,384 | +0.45(+0.62%) |
Jun 28, 2018 | 71.42 | 72.02 | 70.92 | 71.41 | 3,418,190 | +0.12(+0.17%) |
Jun 27, 2018 | 72.39 | 72.79 | 71.28 | 71.29 | 3,667,768 | -1.12(-1.54%) |
Jun 26, 2018 | 72.23 | 72.68 | 71.68 | 72.41 | 3,808,342 | +0.35(+0.49%) |
Jun 25, 2018 | 72.93 | 73.29 | 71.03 | 72.06 | 4,951,967 | -1.43(-1.95%) |
Jun 22, 2018 | 74.95 | 75.02 | 73.36 | 73.49 | 3,878,404 | -1.12(-1.50%) |
Jun 21, 2018 | 76.33 | 77.27 | 74.46 | 74.60 | 4,102,042 | +0.62(+0.84%) |
Jun 20, 2018 | 74.71 | 74.86 | 73.82 | 73.99 | 3,103,348 | -0.27(-0.36%) |
Jun 19, 2018 | 74.60 | 72.77 | 74.25 | 3,382,931 | +0.22(+0.30%) | |
Jun 18, 2018 | 73.83 | 74.25 | 72.73 | 74.03 | 4,247,228 | -0.30(-0.41%) |
Jun 15, 2018 | 76.14 | 73.80 | 74.34 | 5,985,402 | -1.80(-2.36%) | |
Jun 14, 2018 | 76.64 | 77.13 | 75.99 | 76.14 | 4,458,417 | -0.29(-0.37%) |
Jun 13, 2018 | 76.03 | 76.98 | 75.83 | 76.42 | 4,571,044 | +0.68(+0.90%) |
Jun 12, 2018 | 76.86 | 76.86 | 75.05 | 75.74 | 4,339,982 | -0.81(-1.06%) |
Jun 11, 2018 | 76.03 | 77.00 | 75.91 | 76.55 | 4,246,570 | +0.35(+0.46%) |
Jun 08, 2018 | 75.39 | 76.41 | 74.84 | 76.20 | 3,116,089 | +0.02(+0.02%) |
Jun 07, 2018 | 78.11 | 78.24 | 74.37 | 76.18 | 9,567,286 | -1.96(-2.50%) |
Jun 06, 2018 | 78.00 | 78.14 | 5,208,640 | -1.09(-1.37%) | ||
Jun 05, 2018 | 78.86 | 79.41 | 78.51 | 79.23 | 3,091,248 | +0.97(+1.24%) |
Jun 04, 2018 | 78.78 | 78.84 | 77.26 | 78.26 | 4,595,352 | -0.94(-1.19%) |
Jun 01, 2018 | 77.67 | 79.29 | 77.10 | 79.20 | 4,064,545 | +2.18(+2.83%) |
May 31, 2018 | 79.59 | 80.16 | 76.97 | 77.02 | 5,308,605 | -2.79(-3.49%) |
May 30, 2018 | 80.38 | 80.47 | 79.36 | 79.81 | 3,308,240 | +0.04(+0.05%) |
May 29, 2018 | 79.07 | 80.48 | 78.97 | 79.77 | 3,213,990 | +0.13(+0.16%) |
May 25, 2018 | 79.64 | 79.64 | 79.64 | 0 | -1.02(-1.27%) | |
May 24, 2018 | 81.21 | 81.73 | 80.12 | 80.66 | 5,206,966 | -0.96(-1.18%) |
May 23, 2018 | 80.20 | 81.65 | 79.70 | 81.62 | 4,795,075 | +0.58(+0.72%) |
May 22, 2018 | 81.30 | 81.73 | 80.47 | 81.04 | 4,606,798 | +1.24(+1.55%) |
May 21, 2018 | 79.90 | 80.67 | 79.27 | 79.81 | 4,375,741 | +1.64(+2.10%) |
May 18, 2018 | 79.14 | 79.97 | 77.84 | 78.17 | 3,722,097 | -1.63(-2.05%) |
May 17, 2018 | 80.02 | 80.91 | 79.04 | 79.80 | 4,363,618 | -0.46(-0.57%) |
May 16, 2018 | 77.01 | 80.37 | 76.87 | 80.26 | 7,723,196 | +3.73(+4.87%) |
May 15, 2018 | 75.91 | 76.83 | 74.72 | 76.53 | 6,400,302 | +1.72(+2.29%) |
May 14, 2018 | 74.65 | 76.52 | 74.37 | 74.82 | 6,803,969 | +2.14(+2.94%) |
May 11, 2018 | 72.86 | 73.63 | 72.47 | 72.68 | 3,285,740 | -0.22(-0.30%) |
May 10, 2018 | 72.90 | 73.07 | 72.03 | 72.90 | 3,556,926 | +0.54(+0.75%) |
May 09, 2018 | 71.99 | 72.58 | 71.15 | 72.35 | 3,765,437 | +0.66(+0.93%) |
May 08, 2018 | 72.40 | 72.77 | 71.04 | 71.69 | 3,010,272 | -0.73(-1.01%) |
May 07, 2018 | 71.69 | 73.02 | 71.43 | 72.42 | 4,904,540 | +1.14(+1.60%) |
May 04, 2018 | 70.69 | 71.72 | 70.14 | 71.28 | 5,180,658 | +0.28(+0.39%) |
May 03, 2018 | 70.67 | 71.46 | 70.06 | 71.00 | 4,908,674 | +0.19(+0.27%) |
May 02, 2018 | 73.30 | 73.57 | 70.73 | 70.81 | 5,876,972 | -2.79(-3.79%) |
May 01, 2018 | 72.14 | 74.15 | 72.14 | 73.59 | 4,906,866 | +0.92(+1.27%) |
Apr 30, 2018 | 74.43 | 75.63 | 70.74 | 72.67 | 8,202,499 | -1.93(-2.58%) |
Apr 27, 2018 | 79.51 | 80.43 | 74.34 | 74.60 | 9,899,501 | -6.48(-8.00%) |
Apr 26, 2018 | 80.52 | 81.52 | 79.82 | 81.08 | 4,693,855 | +1.84(+2.32%) |
Apr 25, 2018 | 79.72 | 80.19 | 77.34 | 79.24 | 2,828,210 | -0.47(-0.59%) |
Apr 24, 2018 | 81.23 | 82.80 | 79.20 | 79.71 | 3,745,070 | -0.53(-0.66%) |
Apr 23, 2018 | 83.08 | 83.14 | 79.91 | 80.24 | 3,646,002 | -2.36(-2.86%) |
Apr 20, 2018 | 82.24 | 84.39 | 81.89 | 82.60 | 3,858,300 | +0.05(+0.06%) |
Apr 19, 2018 | 83.58 | 84.44 | 81.75 | 82.56 | 2,580,703 | -2.02(-2.39%) |
Apr 18, 2018 | 83.19 | 84.91 | 82.19 | 84.58 | 3,274,920 | +0.30(+0.36%) |
Apr 17, 2018 | 84.18 | 84.74 | 83.74 | 84.27 | 2,332,314 | +0.78(+0.94%) |
Apr 16, 2018 | 83.52 | 83.56 | 82.12 | 83.49 | 2,737,847 | +0.54(+0.66%) |
Apr 13, 2018 | 84.12 | 84.77 | 82.53 | 82.94 | 3,110,248 | -0.53(-0.63%) |
Apr 12, 2018 | 83.37 | 84.13 | 82.96 | 83.47 | 2,517,996 | +0.80(+0.97%) |
Apr 11, 2018 | 82.91 | 83.78 | 82.47 | 82.67 | 2,863,623 | -1.01(-1.20%) |
Apr 10, 2018 | 83.49 | 85.13 | 83.13 | 83.67 | 3,262,712 | +1.99(+2.44%) |
Apr 09, 2018 | 81.73 | 83.92 | 81.52 | 81.68 | 2,561,902 | +0.73(+0.90%) |
Apr 06, 2018 | 80.95 | 4,001,586 | -2.55(-3.05%) | |||
Apr 05, 2018 | 85.85 | 86.13 | 83.07 | 83.50 | 2,512,545 | -1.83(-2.14%) |
Apr 04, 2018 | 81.25 | 85.57 | 81.25 | 85.32 | 2,509,848 | +1.20(+1.43%) |
Apr 03, 2018 | 83.54 | 84.66 | 82.36 | 84.12 | 2,534,500 | +1.13(+1.36%) |