Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 70.85 | 71.01 | 68.19 | 68.56 | 255,075 | -2.29(-3.23%) |
Apr 29, 2019 | 69.53 | 71.24 | 69.08 | 70.85 | 187,487 | +1.32(+1.90%) |
Apr 26, 2019 | 68.87 | 69.68 | 68.24 | 69.53 | 148,000 | +0.69(+1.00%) |
Apr 25, 2019 | 67.68 | 69.11 | 66.52 | 68.84 | 251,954 | +0.82(+1.21%) |
Apr 24, 2019 | 68.80 | 69.35 | 67.69 | 68.02 | 228,543 | -0.63(-0.92%) |
Apr 23, 2019 | 67.30 | 69.31 | 66.94 | 68.65 | 219,440 | +1.68(+2.51%) |
Apr 22, 2019 | 67.00 | 67.10 | 65.94 | 66.97 | 179,320 | -0.17(-0.25%) |
Apr 18, 2019 | 65.23 | 67.55 | 64.59 | 67.14 | 246,200 | +1.96(+3.01%) |
Apr 17, 2019 | 67.05 | 67.05 | 64.05 | 65.18 | 217,186 | -1.57(-2.35%) |
Apr 16, 2019 | 67.00 | 67.62 | 66.03 | 66.75 | 155,864 | +0.12(+0.18%) |
Apr 15, 2019 | 67.93 | 68.78 | 66.17 | 66.63 | 171,960 | -1.19(-1.75%) |
Apr 12, 2019 | 68.76 | 68.76 | 67.03 | 67.82 | 150,800 | -0.12(-0.18%) |
Apr 11, 2019 | 66.03 | 68.60 | 65.93 | 67.94 | 196,654 | +1.63(+2.46%) |
Apr 10, 2019 | 66.23 | 66.74 | 65.38 | 66.31 | 344,157 | +0.32(+0.48%) |
Apr 09, 2019 | 67.80 | 67.80 | 65.88 | 65.99 | 220,395 | -1.94(-2.86%) |
Apr 08, 2019 | 68.37 | 68.37 | 67.08 | 67.93 | 157,680 | -0.67(-0.98%) |
Apr 05, 2019 | 68.11 | 68.86 | 68.00 | 68.60 | 191,200 | +0.45(+0.66%) |
Apr 04, 2019 | 68.15 | 69.45 | 67.75 | 68.15 | 189,008 | -0.18(-0.26%) |
Apr 03, 2019 | 69.78 | 70.64 | 68.02 | 68.33 | 283,543 | -0.74(-1.07%) |
Apr 02, 2019 | 69.69 | 70.81 | 68.83 | 69.07 | 268,236 | -0.60(-0.86%) |
Apr 01, 2019 | 68.72 | 70.44 | 68.72 | 69.67 | 164,843 | +1.26(+1.84%) |
Mar 29, 2019 | 68.94 | 69.67 | 67.94 | 68.41 | 182,800 | -0.05(-0.07%) |
Mar 28, 2019 | 67.15 | 68.99 | 66.51 | 68.46 | 157,566 | +1.57(+2.35%) |
Mar 27, 2019 | 67.36 | 68.16 | 65.67 | 66.89 | 259,053 | -0.61(-0.90%) |
Mar 26, 2019 | 70.12 | 70.97 | 67.19 | 67.50 | 323,679 | -1.72(-2.48%) |
Mar 25, 2019 | 67.69 | 70.15 | 67.69 | 69.22 | 294,996 | +1.53(+2.26%) |
Mar 22, 2019 | 70.12 | 70.19 | 67.26 | 67.69 | 222,000 | -2.74(-3.89%) |
Mar 21, 2019 | 69.53 | 71.29 | 69.53 | 70.43 | 305,156 | +0.89(+1.28%) |
Mar 20, 2019 | 70.84 | 70.85 | 68.77 | 69.54 | 330,063 | -1.38(-1.95%) |
Mar 19, 2019 | 71.88 | 72.35 | 70.70 | 70.92 | 295,798 | -0.78(-1.09%) |
Mar 18, 2019 | 71.35 | 72.70 | 70.51 | 71.70 | 464,365 | +0.66(+0.93%) |
Mar 15, 2019 | 75.00 | 75.18 | 70.90 | 71.04 | 1,073,500 | -4.11(-5.47%) |
Mar 14, 2019 | 78.74 | 79.50 | 75.12 | 75.15 | 432,221 | -3.74(-4.74%) |
Mar 13, 2019 | 81.26 | 82.26 | 78.60 | 78.89 | 365,731 | -1.73(-2.15%) |
Mar 12, 2019 | 78.29 | 80.79 | 77.39 | 80.62 | 338,769 | +2.24(+2.86%) |
Mar 11, 2019 | 78.72 | 78.72 | 75.73 | 78.38 | 406,175 | -0.31(-0.39%) |
Mar 08, 2019 | 78.02 | 79.04 | 76.52 | 78.69 | 244,500 | -0.12(-0.15%) |
Mar 07, 2019 | 83.60 | 83.60 | 77.04 | 78.81 | 610,108 | -5.14(-6.12%) |
Mar 06, 2019 | 86.77 | 95.38 | 83.77 | 83.95 | 2,450,029 | +7.21(+9.40%) |
Mar 05, 2019 | 77.26 | 78.45 | 76.34 | 76.74 | 519,210 | -0.23(-0.30%) |
Mar 04, 2019 | 79.69 | 80.55 | 76.35 | 76.97 | 259,887 | -2.47(-3.11%) |
Mar 01, 2019 | 80.16 | 80.16 | 78.06 | 79.44 | 181,800 | -0.23(-0.29%) |
Feb 28, 2019 | 80.18 | 81.12 | 79.21 | 79.67 | 187,981 | -0.76(-0.94%) |
Feb 27, 2019 | 78.07 | 80.87 | 77.50 | 80.43 | 221,372 | +2.37(+3.04%) |
Feb 26, 2019 | 81.38 | 81.38 | 77.86 | 78.06 | 233,709 | -3.34(-4.10%) |
Feb 25, 2019 | 82.79 | 83.50 | 80.92 | 81.40 | 232,404 | -1.06(-1.29%) |
Feb 22, 2019 | 82.43 | 82.63 | 81.22 | 82.46 | 186,500 | +0.63(+0.77%) |
Feb 21, 2019 | 82.72 | 82.95 | 80.80 | 81.83 | 144,409 | -0.90(-1.09%) |
Feb 20, 2019 | 81.47 | 82.92 | 81.19 | 82.73 | 154,891 | +1.37(+1.68%) |
Feb 19, 2019 | 82.31 | 82.88 | 81.29 | 81.36 | 146,091 | -0.64(-0.78%) |
Feb 15, 2019 | 80.71 | 82.05 | 80.15 | 82.00 | 190,400 | +1.64(+2.04%) |
Feb 14, 2019 | 78.58 | 81.27 | 77.99 | 80.36 | 198,859 | +1.61(+2.04%) |
Feb 13, 2019 | 79.33 | 79.90 | 78.00 | 78.75 | 129,413 | -0.49(-0.62%) |
Feb 12, 2019 | 77.92 | 79.25 | 77.13 | 79.24 | 172,017 | +2.16(+2.80%) |
Feb 11, 2019 | 76.23 | 77.12 | 75.46 | 77.08 | 165,427 | +1.21(+1.59%) |
Feb 08, 2019 | 74.69 | 76.04 | 73.74 | 75.87 | 163,500 | +0.77(+1.03%) |
Feb 07, 2019 | 77.71 | 79.01 | 74.15 | 75.10 | 172,033 | -3.12(-3.99%) |
Feb 06, 2019 | 77.29 | 78.49 | 76.01 | 78.22 | 187,499 | +0.85(+1.10%) |
Feb 05, 2019 | 76.78 | 78.00 | 76.45 | 77.37 | 113,002 | +0.90(+1.18%) |
Feb 04, 2019 | 74.84 | 76.53 | 73.72 | 76.47 | 172,868 | +1.71(+2.29%) |
Feb 01, 2019 | 77.70 | 77.92 | 74.28 | 74.76 | 290,800 | -2.90(-3.73%) |
Jan 31, 2019 | 74.67 | 78.20 | 73.99 | 77.66 | 276,033 | +3.00(+4.02%) |
Jan 30, 2019 | 77.31 | 78.41 | 73.67 | 74.66 | 268,107 | -1.59(-2.09%) |
Jan 29, 2019 | 76.27 | 78.16 | 75.69 | 76.25 | 226,428 | +0.09(+0.12%) |
Jan 28, 2019 | 78.00 | 78.39 | 75.82 | 76.16 | 182,146 | -2.54(-3.23%) |
Jan 25, 2019 | 76.58 | 78.78 | 76.27 | 78.70 | 230,900 | +2.51(+3.29%) |
Jan 24, 2019 | 74.92 | 77.04 | 74.60 | 76.19 | 287,252 | +2.59(+3.52%) |
Jan 23, 2019 | 73.71 | 74.99 | 72.21 | 73.60 | 134,341 | +0.48(+0.66%) |
Jan 22, 2019 | 76.29 | 76.29 | 72.76 | 73.12 | 154,902 | -3.63(-4.73%) |
Jan 18, 2019 | 75.53 | 77.49 | 75.50 | 76.75 | 133,700 | +1.77(+2.36%) |
Jan 17, 2019 | 72.78 | 75.38 | 72.78 | 74.98 | 186,482 | +1.88(+2.57%) |
Jan 16, 2019 | 74.02 | 74.74 | 72.61 | 73.10 | 138,567 | -0.70(-0.95%) |
Jan 15, 2019 | 73.87 | 74.42 | 72.94 | 73.80 | 214,429 | +0.19(+0.26%) |
Jan 14, 2019 | 72.96 | 74.39 | 72.48 | 73.61 | 152,043 | -0.14(-0.19%) |
Jan 11, 2019 | 73.18 | 73.97 | 71.15 | 73.75 | 206,200 | +0.15(+0.20%) |
Jan 10, 2019 | 74.56 | 74.56 | 72.04 | 73.60 | 206,179 | -1.21(-1.62%) |
Jan 09, 2019 | 73.35 | 75.21 | 72.75 | 74.81 | 287,487 | +1.86(+2.55%) |
Jan 08, 2019 | 70.35 | 73.27 | 70.19 | 72.95 | 223,953 | +3.36(+4.83%) |
Jan 07, 2019 | 68.10 | 69.90 | 67.20 | 69.59 | 202,213 | +1.22(+1.78%) |
Jan 04, 2019 | 68.04 | 69.38 | 67.17 | 68.37 | 358,500 | +1.40(+2.09%) |
Jan 03, 2019 | 68.16 | 68.50 | 66.78 | 66.97 | 214,993 | -1.53(-2.23%) |
Jan 02, 2019 | 67.44 | 69.08 | 66.01 | 68.50 | 233,058 | +0.55(+0.81%) |
Dec 31, 2018 | 68.32 | 69.27 | 67.31 | 67.95 | 213,700 | +0.38(+0.56%) |
Dec 28, 2018 | 69.67 | 69.92 | 66.87 | 67.57 | 168,300 | -1.43(-2.07%) |
Dec 27, 2018 | 64.61 | 69.08 | 64.61 | 69.00 | 332,859 | +2.56(+3.85%) |
Dec 26, 2018 | 65.08 | 66.72 | 63.01 | 66.44 | 246,567 | +1.58(+2.44%) |
Dec 24, 2018 | 64.00 | 66.13 | 63.49 | 64.86 | 200,000 | +0.04(+0.06%) |
Dec 21, 2018 | 67.56 | 67.85 | 64.54 | 64.82 | 823,400 | -2.55(-3.79%) |
Dec 20, 2018 | 70.10 | 70.96 | 65.72 | 67.37 | 422,066 | -2.76(-3.94%) |
Dec 19, 2018 | 72.25 | 72.37 | 69.09 | 70.13 | 496,665 | -2.10(-2.91%) |
Dec 18, 2018 | 70.49 | 73.48 | 70.49 | 72.23 | 326,726 | +2.37(+3.39%) |
Dec 17, 2018 | 74.75 | 75.17 | 69.42 | 69.86 | 405,137 | -5.55(-7.36%) |
Dec 14, 2018 | 72.91 | 75.90 | 72.75 | 75.41 | 251,100 | +1.99(+2.71%) |
Dec 13, 2018 | 74.46 | 74.88 | 72.82 | 73.42 | 208,968 | -0.37(-0.50%) |
Dec 12, 2018 | 73.50 | 75.81 | 73.00 | 73.79 | 431,678 | +1.22(+1.68%) |
Dec 11, 2018 | 73.16 | 73.87 | 71.35 | 72.57 | 222,129 | +0.57(+0.79%) |
Dec 10, 2018 | 69.88 | 72.81 | 68.00 | 72.00 | 239,837 | +2.19(+3.14%) |
Dec 07, 2018 | 71.60 | 73.90 | 69.80 | 69.81 | 263,600 | -2.04(-2.84%) |
Dec 06, 2018 | 69.94 | 71.91 | 68.22 | 71.85 | 525,895 | +0.77(+1.08%) |
Dec 04, 2018 | 73.32 | 73.94 | 70.59 | 71.08 | 390,600 | -2.23(-3.04%) |
Dec 03, 2018 | 78.42 | 78.53 | 72.91 | 73.31 | 725,230 | -3.29(-4.30%) |
Nov 30, 2018 | 89.77 | 89.77 | 75.27 | 76.60 | 1,399,200 | -15.08(-16.45%) |
Nov 29, 2018 | 91.71 | 94.49 | 90.28 | 91.68 | 281,731 | -0.20(-0.22%) |
Nov 28, 2018 | 89.50 | 91.88 | 88.53 | 91.88 | 247,948 | +3.22(+3.63%) |
Nov 27, 2018 | 88.45 | 89.86 | 87.50 | 88.66 | 238,210 | -0.65(-0.73%) |
Nov 26, 2018 | 91.61 | 92.46 | 87.96 | 89.31 | 388,611 | -1.06(-1.17%) |
Nov 23, 2018 | 89.04 | 91.16 | 87.00 | 90.37 | 70,200 | +0.42(+0.47%) |
Nov 21, 2018 | 89.95 | 89.95 | 89.95 | 0 | +0.97(+1.09%) | |
Nov 20, 2018 | 91.73 | 91.90 | 85.74 | 88.98 | 327,800 | -4.78(-5.10%) |
Nov 19, 2018 | 100.07 | 100.33 | 93.47 | 93.76 | 228,149 | -6.27(-6.27%) |
Nov 16, 2018 | 97.90 | 100.78 | 97.05 | 100.03 | 230,700 | +1.88(+1.92%) |
Nov 15, 2018 | 93.96 | 98.63 | 93.01 | 98.15 | 138,878 | +3.65(+3.86%) |
Nov 14, 2018 | 95.71 | 96.55 | 94.00 | 94.50 | 203,266 | -1.20(-1.25%) |
Nov 13, 2018 | 99.53 | 100.22 | 95.16 | 95.70 | 231,236 | -3.40(-3.43%) |
Nov 12, 2018 | 102.45 | 102.45 | 98.66 | 99.10 | 180,508 | -3.32(-3.24%) |
Nov 09, 2018 | 102.39 | 103.27 | 100.53 | 102.42 | 182,900 | -0.81(-0.78%) |
Nov 08, 2018 | 102.99 | 103.46 | 101.46 | 103.23 | 160,271 | -0.02(-0.02%) |
Nov 07, 2018 | 100.09 | 103.34 | 98.78 | 103.25 | 350,192 | +4.44(+4.49%) |
Nov 06, 2018 | 94.96 | 98.92 | 94.13 | 98.81 | 233,331 | +3.69(+3.88%) |
Nov 05, 2018 | 94.04 | 95.43 | 93.20 | 95.12 | 227,849 | +1.24(+1.32%) |
Nov 02, 2018 | 94.11 | 96.12 | 93.33 | 93.88 | 276,200 | +0.49(+0.52%) |
Nov 01, 2018 | 91.00 | 93.92 | 91.00 | 93.39 | 302,014 | +3.42(+3.80%) |
Oct 31, 2018 | 88.64 | 93.24 | 88.64 | 89.97 | 255,717 | +2.20(+2.51%) |
Oct 30, 2018 | 85.08 | 88.16 | 84.35 | 87.77 | 298,342 | +2.12(+2.48%) |
Oct 29, 2018 | 89.96 | 90.25 | 84.50 | 85.65 | 281,105 | -4.30(-4.78%) |
Oct 26, 2018 | 88.80 | 90.68 | 87.10 | 89.95 | 353,800 | +0.99(+1.11%) |
Oct 25, 2018 | 91.44 | 92.05 | 88.72 | 88.96 | 289,958 | -2.06(-2.26%) |
Oct 24, 2018 | 93.99 | 95.31 | 90.99 | 91.02 | 265,480 | -2.96(-3.15%) |
Oct 23, 2018 | 91.85 | 95.04 | 90.47 | 93.98 | 222,877 | +0.70(+0.75%) |
Oct 22, 2018 | 92.83 | 93.90 | 91.86 | 93.28 | 154,077 | +0.44(+0.47%) |
Oct 19, 2018 | 93.74 | 95.83 | 92.13 | 92.84 | 270,200 | -0.45(-0.48%) |
Oct 18, 2018 | 95.33 | 95.75 | 91.74 | 93.29 | 189,949 | -2.22(-2.32%) |
Oct 17, 2018 | 97.68 | 97.95 | 94.09 | 95.51 | 184,948 | -1.67(-1.72%) |
Oct 16, 2018 | 94.86 | 97.41 | 93.58 | 97.18 | 289,484 | +3.40(+3.63%) |
Oct 15, 2018 | 92.68 | 95.32 | 91.50 | 93.78 | 219,674 | +1.09(+1.18%) |
Oct 12, 2018 | 92.87 | 94.03 | 91.24 | 92.69 | 343,500 | +1.65(+1.81%) |
Oct 11, 2018 | 93.37 | 95.18 | 91.01 | 91.04 | 335,350 | -3.37(-3.57%) |
Oct 10, 2018 | 97.34 | 97.69 | 92.65 | 94.41 | 583,516 | -3.97(-4.04%) |
Oct 09, 2018 | 102.70 | 103.57 | 97.36 | 98.38 | 417,941 | -4.26(-4.15%) |
Oct 08, 2018 | 101.37 | 103.84 | 101.04 | 102.64 | 315,593 | +0.57(+0.56%) |
Oct 05, 2018 | 107.56 | 107.56 | 100.34 | 102.07 | 380,800 | -2.22(-2.13%) |
Oct 04, 2018 | 107.80 | 108.07 | 102.68 | 104.29 | 528,283 | -3.95(-3.65%) |
Oct 03, 2018 | 109.00 | 110.12 | 106.55 | 108.24 | 294,643 | -0.87(-0.80%) |
Oct 02, 2018 | 109.35 | 111.48 | 107.30 | 109.11 | 301,854 | -0.58(-0.53%) |
Oct 01, 2018 | 113.28 | 113.63 | 109.03 | 109.69 | 356,125 | -2.48(-2.21%) |
Sep 28, 2018 | 110.53 | 112.95 | 110.53 | 112.17 | 294,700 | +1.68(+1.52%) |
Sep 27, 2018 | 109.44 | 110.66 | 108.10 | 110.49 | 169,214 | +1.64(+1.51%) |
Sep 26, 2018 | 109.90 | 111.32 | 108.52 | 108.85 | 333,303 | -0.33(-0.30%) |
Sep 25, 2018 | 106.75 | 110.79 | 105.26 | 109.18 | 402,277 | +2.20(+2.06%) |
Sep 24, 2018 | 106.82 | 109.35 | 106.02 | 106.98 | 405,004 | -0.18(-0.17%) |
Sep 21, 2018 | 107.97 | 111.10 | 106.37 | 107.16 | 1,325,000 | -1.08(-1.00%) |
Sep 20, 2018 | 114.68 | 114.94 | 107.52 | 108.24 | 801,224 | -6.23(-5.44%) |
Sep 19, 2018 | 119.90 | 121.00 | 113.46 | 114.47 | 541,115 | -5.36(-4.47%) |
Sep 18, 2018 | 118.00 | 121.32 | 117.40 | 119.83 | 692,191 | +3.01(+2.58%) |
Sep 17, 2018 | 116.81 | 117.26 | 112.27 | 116.82 | 748,838 | +0.31(+0.27%) |
Sep 14, 2018 | 114.22 | 119.95 | 114.15 | 116.51 | 1,175,700 | +5.07(+4.55%) |
Sep 13, 2018 | 108.58 | 113.06 | 108.58 | 111.44 | 745,081 | +3.31(+3.06%) |
Sep 12, 2018 | 107.87 | 108.66 | 106.28 | 108.13 | 338,225 | +0.79(+0.74%) |
Sep 11, 2018 | 105.55 | 109.36 | 103.60 | 107.34 | 510,670 | +1.23(+1.16%) |
Sep 10, 2018 | 100.50 | 107.24 | 100.17 | 106.11 | 540,998 | +5.68(+5.66%) |
Sep 07, 2018 | 100.33 | 103.98 | 99.40 | 100.43 | 496,500 | +0.46(+0.46%) |
Sep 06, 2018 | 96.12 | 103.53 | 94.00 | 99.97 | 1,532,790 | +12.47(+14.25%) |
Sep 05, 2018 | 88.00 | 88.02 | 85.22 | 87.50 | 578,507 | -0.41(-0.47%) |
Sep 04, 2018 | 88.98 | 89.49 | 86.37 | 87.91 | 330,811 | -0.05(-0.06%) |
Aug 31, 2018 | 87.96 | 87.96 | 87.96 | 0 | +1.97(+2.29%) | |
Aug 30, 2018 | 86.22 | 87.25 | 85.64 | 85.99 | 155,206 | -0.22(-0.26%) |
Aug 29, 2018 | 85.68 | 87.06 | 85.30 | 86.21 | 290,340 | +0.51(+0.60%) |
Aug 28, 2018 | 86.08 | 87.07 | 85.26 | 85.70 | 223,875 | -0.04(-0.05%) |
Aug 27, 2018 | 85.52 | 86.42 | 85.10 | 85.74 | 144,097 | +0.42(+0.49%) |
Aug 24, 2018 | 84.78 | 85.56 | 83.24 | 85.32 | 204,500 | +0.86(+1.02%) |
Aug 23, 2018 | 85.90 | 86.07 | 84.24 | 84.46 | 200,087 | -1.09(-1.27%) |
Aug 22, 2018 | 86.20 | 87.39 | 85.00 | 85.55 | 176,384 | -0.63(-0.73%) |
Aug 21, 2018 | 85.35 | 87.53 | 85.31 | 86.18 | 239,791 | +1.06(+1.25%) |
Aug 20, 2018 | 84.94 | 86.19 | 84.89 | 85.12 | 242,127 | +0.65(+0.77%) |
Aug 17, 2018 | 83.55 | 84.62 | 82.27 | 84.47 | 198,200 | +0.92(+1.10%) |
Aug 16, 2018 | 82.13 | 84.69 | 82.10 | 83.55 | 229,431 | +2.13(+2.62%) |
Aug 15, 2018 | 82.38 | 82.59 | 81.02 | 81.42 | 210,425 | -1.05(-1.27%) |
Aug 14, 2018 | 81.07 | 82.90 | 80.82 | 82.47 | 211,026 | +1.91(+2.37%) |
Aug 13, 2018 | 79.86 | 81.00 | 79.73 | 80.56 | 182,067 | +0.77(+0.97%) |
Aug 10, 2018 | 78.63 | 80.03 | 77.92 | 79.79 | 215,200 | +0.78(+0.99%) |
Aug 09, 2018 | 77.94 | 79.37 | 77.94 | 79.01 | 168,230 | +1.28(+1.65%) |
Aug 08, 2018 | 76.82 | 78.84 | 76.21 | 77.73 | 168,565 | +0.94(+1.22%) |
Aug 07, 2018 | 76.20 | 76.90 | 75.79 | 76.79 | 168,959 | +0.73(+0.96%) |
Aug 06, 2018 | 75.20 | 76.29 | 74.98 | 76.06 | 225,866 | +1.04(+1.39%) |
Aug 03, 2018 | 75.67 | 76.59 | 74.90 | 75.02 | 185,000 | -0.80(-1.06%) |
Aug 02, 2018 | 74.59 | 75.93 | 74.17 | 75.82 | 160,379 | +0.99(+1.32%) |
Aug 01, 2018 | 73.82 | 75.03 | 73.30 | 74.83 | 251,547 | +1.22(+1.66%) |
Jul 31, 2018 | 73.05 | 74.98 | 73.00 | 73.61 | 235,392 | +0.95(+1.31%) |
Jul 30, 2018 | 72.37 | 73.67 | 71.21 | 72.66 | 329,081 | +0.57(+0.79%) |
Jul 27, 2018 | 75.19 | 76.32 | 71.72 | 72.09 | 406,400 | -3.11(-4.14%) |
Jul 26, 2018 | 73.50 | 75.85 | 73.00 | 75.20 | 311,843 | +1.56(+2.12%) |
Jul 25, 2018 | 73.57 | 74.00 | 71.87 | 73.64 | 351,418 | +0.30(+0.41%) |
Jul 24, 2018 | 76.09 | 72.81 | 73.34 | 601,585 | -1.24(-1.66%) | |
Jul 23, 2018 | 75.27 | 75.52 | 73.70 | 74.58 | 271,559 | -0.66(-0.88%) |
Jul 20, 2018 | 74.82 | 76.11 | 74.57 | 75.24 | 219,256 | +0.30(+0.40%) |
Jul 19, 2018 | 74.40 | 75.22 | 74.40 | 74.94 | 202,970 | +0.46(+0.62%) |
Jul 18, 2018 | 74.74 | 75.25 | 73.90 | 74.48 | 226,037 | -0.22(-0.29%) |
Jul 17, 2018 | 71.78 | 74.80 | 71.78 | 74.70 | 293,852 | +2.74(+3.81%) |
Jul 16, 2018 | 73.17 | 74.73 | 71.63 | 71.96 | 420,337 | -1.41(-1.92%) |
Jul 13, 2018 | 73.95 | 72.72 | 73.37 | 275,455 | +0.27(+0.37%) | |
Jul 12, 2018 | 73.71 | 71.69 | 73.10 | 275,167 | +1.02(+1.42%) | |
Jul 11, 2018 | 72.53 | 72.89 | 71.31 | 72.08 | 239,565 | -1.11(-1.52%) |
Jul 10, 2018 | 73.18 | 73.85 | 72.49 | 73.19 | 244,266 | +0.22(+0.30%) |
Jul 09, 2018 | 72.95 | 74.05 | 72.20 | 72.97 | 400,054 | +0.90(+1.25%) |
Jul 06, 2018 | 71.65 | 72.61 | 69.70 | 72.07 | 281,008 | +0.01(+0.01%) |
Jul 05, 2018 | 72.09 | 69.96 | 72.06 | 429,929 | +1.84(+2.62%) | |
Jul 03, 2018 | 70.22 | 70.22 | 70.22 | 0 | -1.07(-1.50%) | |
Jul 02, 2018 | 71.21 | 72.53 | 69.84 | 71.29 | 387,677 | -0.14(-0.20%) |
Jun 29, 2018 | 68.75 | 73.63 | 67.80 | 71.43 | 1,533,419 | +2.64(+3.84%) |
Jun 28, 2018 | 63.92 | 69.52 | 62.26 | 68.79 | 912,700 | +2.16(+3.24%) |
Jun 27, 2018 | 56.00 | 67.74 | 56.00 | 66.63 | 1,887,019 | +4.40(+7.07%) |
Jun 26, 2018 | 58.22 | 62.46 | 57.78 | 62.23 | 721,300 | +3.98(+6.83%) |
Jun 25, 2018 | 59.48 | 60.34 | 57.56 | 58.25 | 301,780 | -1.17(-1.97%) |
Jun 22, 2018 | 59.62 | 60.16 | 59.06 | 59.42 | 855,469 | +0.19(+0.32%) |
Jun 21, 2018 | 59.78 | 59.84 | 58.82 | 59.23 | 167,927 | -0.54(-0.90%) |
Jun 20, 2018 | 57.90 | 59.86 | 57.61 | 59.77 | 222,542 | +1.99(+3.44%) |
Jun 19, 2018 | 59.62 | 59.65 | 57.60 | 57.78 | 304,642 | -2.48(-4.12%) |
Jun 18, 2018 | 59.00 | 60.31 | 58.50 | 60.26 | 247,085 | +0.93(+1.57%) |
Jun 15, 2018 | 59.52 | 59.25 | 59.33 | 981,046 | +0.08(+0.14%) | |
Jun 14, 2018 | 60.05 | 60.51 | 58.67 | 59.25 | 301,421 | -0.75(-1.25%) |
Jun 13, 2018 | 58.62 | 60.04 | 58.20 | 60.00 | 224,381 | +1.25(+2.13%) |
Jun 12, 2018 | 59.98 | 60.38 | 58.30 | 58.75 | 242,834 | -1.36(-2.26%) |
Jun 11, 2018 | 60.86 | 60.86 | 58.59 | 60.11 | 352,386 | -0.91(-1.49%) |
Jun 08, 2018 | 60.17 | 61.15 | 59.95 | 61.02 | 268,894 | +0.89(+1.48%) |
Jun 07, 2018 | 60.30 | 60.45 | 58.44 | 60.13 | 254,566 | -0.18(-0.30%) |
Jun 06, 2018 | 60.09 | 60.86 | 60.09 | 60.31 | 127,943 | -0.04(-0.07%) |
Jun 05, 2018 | 59.83 | 60.52 | 59.59 | 60.35 | 158,259 | +0.49(+0.82%) |
Jun 04, 2018 | 58.64 | 60.03 | 57.76 | 59.86 | 247,363 | +1.36(+2.32%) |
Jun 01, 2018 | 58.36 | 59.29 | 57.91 | 58.50 | 248,977 | +0.64(+1.11%) |
May 31, 2018 | 57.97 | 58.34 | 57.49 | 57.86 | 133,077 | -0.11(-0.19%) |
May 30, 2018 | 58.35 | 58.88 | 57.85 | 57.97 | 177,930 | -0.06(-0.10%) |
May 29, 2018 | 57.60 | 58.35 | 56.96 | 58.03 | 251,973 | +0.09(+0.16%) |
May 25, 2018 | 57.94 | 57.94 | 57.94 | 0 | -0.12(-0.21%) | |
May 24, 2018 | 56.72 | 58.86 | 56.36 | 58.06 | 312,743 | +1.45(+2.56%) |
May 23, 2018 | 55.92 | 56.88 | 55.12 | 56.61 | 206,357 | +0.45(+0.80%) |
May 22, 2018 | 57.50 | 57.54 | 56.11 | 56.16 | 158,393 | -1.04(-1.82%) |
May 21, 2018 | 55.89 | 57.40 | 55.39 | 57.20 | 336,953 | +1.11(+1.98%) |
May 18, 2018 | 55.58 | 56.16 | 54.61 | 56.09 | 390,225 | +0.29(+0.52%) |
May 17, 2018 | 52.86 | 56.41 | 49.69 | 55.80 | 1,870,648 | +2.98(+5.64%) |
May 16, 2018 | 54.24 | 54.29 | 51.40 | 52.82 | 746,525 | -1.33(-2.46%) |
May 15, 2018 | 57.45 | 57.95 | 53.82 | 54.15 | 463,553 | -3.81(-6.57%) |
May 14, 2018 | 60.15 | 60.15 | 57.90 | 57.96 | 296,344 | -1.90(-3.17%) |
May 11, 2018 | 60.73 | 61.12 | 59.65 | 59.86 | 222,638 | -1.10(-1.80%) |
May 10, 2018 | 61.66 | 61.80 | 60.78 | 60.96 | 165,452 | -0.31(-0.51%) |
May 09, 2018 | 61.24 | 62.20 | 61.20 | 61.27 | 192,808 | +0.30(+0.49%) |
May 08, 2018 | 58.65 | 61.82 | 58.61 | 60.97 | 418,386 | +2.51(+4.29%) |
May 07, 2018 | 56.61 | 58.55 | 56.61 | 58.46 | 231,537 | +1.98(+3.51%) |
May 04, 2018 | 55.25 | 56.76 | 54.78 | 56.48 | 207,658 | +1.25(+2.26%) |
May 03, 2018 | 54.55 | 55.87 | 54.41 | 55.23 | 171,092 | +0.39(+0.71%) |
May 02, 2018 | 53.92 | 55.42 | 53.68 | 54.84 | 196,088 | +0.92(+1.71%) |