Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.81 | 48.30 | 47.07 | 47.48 | 597,000 | -0.90(-1.86%) |
May 30, 2019 | 49.15 | 49.53 | 48.11 | 48.38 | 658,223 | -0.46(-0.94%) |
May 29, 2019 | 47.86 | 48.92 | 47.28 | 48.84 | 1,038,885 | +0.60(+1.24%) |
May 28, 2019 | 49.16 | 49.44 | 47.94 | 48.24 | 1,151,671 | -0.81(-1.65%) |
May 24, 2019 | 48.59 | 49.34 | 48.20 | 49.05 | 692,300 | +0.55(+1.13%) |
May 23, 2019 | 47.84 | 48.99 | 47.47 | 48.50 | 973,818 | +0.17(+0.35%) |
May 22, 2019 | 48.61 | 49.96 | 48.19 | 48.33 | 906,579 | -0.61(-1.25%) |
May 21, 2019 | 47.08 | 49.42 | 47.08 | 48.94 | 1,037,639 | +2.12(+4.53%) |
May 20, 2019 | 46.69 | 47.34 | 46.50 | 46.82 | 678,582 | -0.55(-1.16%) |
May 17, 2019 | 45.08 | 48.37 | 44.72 | 47.37 | 2,252,600 | +1.73(+3.79%) |
May 16, 2019 | 45.10 | 46.11 | 45.10 | 45.64 | 537,554 | +0.60(+1.33%) |
May 15, 2019 | 43.56 | 45.21 | 43.14 | 45.04 | 891,001 | +1.09(+2.48%) |
May 14, 2019 | 43.25 | 44.29 | 42.96 | 43.95 | 479,892 | +0.93(+2.16%) |
May 13, 2019 | 43.14 | 43.59 | 42.76 | 43.02 | 559,676 | -1.05(-2.38%) |
May 10, 2019 | 44.54 | 44.80 | 43.15 | 44.07 | 597,300 | -0.72(-1.61%) |
May 09, 2019 | 45.38 | 45.52 | 44.46 | 44.79 | 431,992 | -0.89(-1.95%) |
May 08, 2019 | 44.90 | 45.90 | 44.21 | 45.68 | 727,543 | +0.62(+1.38%) |
May 07, 2019 | 45.29 | 45.69 | 44.49 | 45.06 | 574,952 | -0.77(-1.68%) |
May 06, 2019 | 44.76 | 46.27 | 44.29 | 45.83 | 697,394 | +0.19(+0.42%) |
May 03, 2019 | 44.87 | 45.77 | 44.45 | 45.64 | 802,600 | +1.07(+2.40%) |
May 02, 2019 | 43.88 | 44.70 | 43.25 | 44.57 | 765,227 | +0.49(+1.11%) |
May 01, 2019 | 43.78 | 45.31 | 43.50 | 44.08 | 987,868 | +0.25(+0.57%) |
Apr 30, 2019 | 44.26 | 44.65 | 42.72 | 43.83 | 1,210,533 | -0.63(-1.42%) |
Apr 29, 2019 | 44.00 | 45.32 | 43.81 | 44.46 | 1,294,766 | +0.61(+1.39%) |
Apr 26, 2019 | 44.85 | 44.85 | 42.03 | 43.85 | 2,299,600 | +1.64(+3.89%) |
Apr 25, 2019 | 43.26 | 44.13 | 41.92 | 42.21 | 1,861,018 | -0.73(-1.70%) |
Apr 24, 2019 | 39.10 | 43.81 | 38.45 | 42.94 | 3,517,303 | +4.03(+10.36%) |
Apr 23, 2019 | 38.47 | 39.29 | 38.07 | 38.91 | 808,214 | +0.62(+1.62%) |
Apr 22, 2019 | 39.83 | 39.96 | 38.16 | 38.29 | 659,029 | -1.70(-4.25%) |
Apr 18, 2019 | 40.47 | 40.86 | 39.83 | 39.99 | 489,400 | -0.67(-1.65%) |
Apr 17, 2019 | 40.46 | 41.01 | 40.25 | 40.66 | 546,442 | +0.33(+0.82%) |
Apr 16, 2019 | 40.21 | 40.42 | 39.66 | 40.33 | 455,009 | +0.34(+0.85%) |
Apr 15, 2019 | 40.56 | 40.56 | 39.58 | 39.99 | 408,613 | -0.48(-1.19%) |
Apr 12, 2019 | 40.80 | 41.11 | 40.13 | 40.47 | 456,800 | -0.19(-0.47%) |
Apr 11, 2019 | 41.41 | 41.41 | 40.48 | 40.66 | 440,565 | -0.68(-1.64%) |
Apr 10, 2019 | 40.47 | 41.37 | 40.41 | 41.34 | 414,655 | +0.86(+2.12%) |
Apr 09, 2019 | 40.60 | 40.74 | 40.02 | 40.48 | 350,204 | -0.34(-0.83%) |
Apr 08, 2019 | 40.51 | 41.30 | 40.25 | 40.82 | 441,580 | +0.34(+0.84%) |
Apr 05, 2019 | 40.92 | 41.84 | 40.33 | 40.48 | 786,900 | -0.21(-0.52%) |
Apr 04, 2019 | 40.65 | 41.18 | 40.22 | 40.69 | 450,003 | +0.15(+0.37%) |
Apr 03, 2019 | 40.16 | 40.68 | 39.93 | 40.54 | 664,930 | +0.63(+1.58%) |
Apr 02, 2019 | 40.63 | 40.94 | 39.90 | 39.91 | 508,286 | -0.60(-1.48%) |
Apr 01, 2019 | 40.93 | 41.11 | 40.41 | 40.51 | 556,576 | -0.13(-0.32%) |
Mar 29, 2019 | 40.57 | 40.74 | 39.63 | 40.64 | 615,700 | +0.37(+0.92%) |
Mar 28, 2019 | 40.14 | 40.67 | 39.93 | 40.27 | 284,751 | +0.30(+0.75%) |
Mar 27, 2019 | 39.80 | 40.17 | 39.21 | 39.97 | 530,108 | +0.20(+0.50%) |
Mar 26, 2019 | 40.09 | 40.55 | 39.70 | 39.77 | 531,476 | -0.03(-0.08%) |
Mar 25, 2019 | 39.19 | 40.02 | 39.00 | 39.80 | 421,937 | +0.48(+1.22%) |
Mar 22, 2019 | 40.53 | 40.59 | 39.31 | 39.32 | 738,000 | -1.41(-3.46%) |
Mar 21, 2019 | 40.33 | 40.87 | 40.12 | 40.73 | 392,210 | +0.22(+0.54%) |
Mar 20, 2019 | 40.42 | 41.03 | 39.99 | 40.51 | 441,354 | +0.02(+0.05%) |
Mar 19, 2019 | 41.03 | 41.35 | 40.35 | 40.49 | 476,345 | -0.40(-0.98%) |
Mar 18, 2019 | 40.82 | 41.28 | 40.59 | 40.89 | 335,558 | +0.09(+0.22%) |
Mar 15, 2019 | 41.08 | 41.34 | 40.58 | 40.80 | 611,100 | -0.17(-0.41%) |
Mar 14, 2019 | 41.31 | 41.61 | 40.78 | 40.97 | 351,980 | -0.03(-0.07%) |
Mar 13, 2019 | 41.26 | 41.44 | 40.85 | 41.00 | 350,799 | -0.18(-0.44%) |
Mar 12, 2019 | 41.91 | 42.14 | 40.88 | 41.18 | 383,422 | -0.55(-1.32%) |
Mar 11, 2019 | 41.41 | 41.89 | 41.14 | 41.73 | 477,130 | +0.46(+1.11%) |
Mar 08, 2019 | 41.77 | 42.17 | 40.62 | 41.27 | 780,600 | -0.56(-1.34%) |
Mar 07, 2019 | 43.53 | 43.53 | 41.81 | 41.83 | 897,496 | -1.79(-4.10%) |
Mar 06, 2019 | 45.09 | 45.09 | 43.17 | 43.62 | 958,983 | -1.40(-3.11%) |
Mar 05, 2019 | 44.72 | 45.37 | 44.09 | 45.02 | 388,729 | +0.32(+0.72%) |
Mar 04, 2019 | 45.20 | 45.54 | 44.27 | 44.70 | 432,002 | -0.36(-0.80%) |
Mar 01, 2019 | 45.26 | 45.79 | 44.83 | 45.06 | 398,300 | +0.25(+0.56%) |
Feb 28, 2019 | 44.57 | 45.25 | 44.35 | 44.81 | 636,705 | +0.08(+0.18%) |
Feb 27, 2019 | 45.53 | 45.85 | 44.68 | 44.73 | 827,909 | -0.86(-1.89%) |
Feb 26, 2019 | 45.87 | 46.25 | 45.25 | 45.59 | 448,743 | -0.48(-1.04%) |
Feb 25, 2019 | 46.25 | 46.81 | 45.90 | 46.07 | 627,847 | +0.10(+0.22%) |
Feb 22, 2019 | 46.54 | 46.54 | 45.32 | 45.97 | 669,300 | -0.27(-0.58%) |
Feb 21, 2019 | 46.03 | 46.31 | 45.42 | 46.24 | 662,343 | +0.13(+0.28%) |
Feb 20, 2019 | 46.38 | 47.50 | 45.69 | 46.11 | 589,046 | -0.40(-0.86%) |
Feb 19, 2019 | 45.78 | 46.77 | 45.66 | 46.51 | 560,483 | +0.44(+0.96%) |
Feb 15, 2019 | 45.93 | 46.90 | 45.73 | 46.07 | 766,700 | +0.17(+0.37%) |
Feb 14, 2019 | 45.96 | 46.36 | 45.54 | 45.90 | 538,280 | -0.47(-1.01%) |
Feb 13, 2019 | 47.18 | 47.29 | 46.14 | 46.37 | 592,803 | -0.60(-1.28%) |
Feb 12, 2019 | 46.51 | 47.93 | 46.17 | 46.97 | 1,213,659 | +0.71(+1.53%) |
Feb 11, 2019 | 45.74 | 46.31 | 44.93 | 46.26 | 1,872,319 | +1.04(+2.30%) |
Feb 08, 2019 | 47.60 | 47.70 | 44.85 | 45.22 | 1,754,200 | -2.69(-5.61%) |
Feb 07, 2019 | 43.96 | 48.32 | 43.96 | 47.91 | 2,797,677 | +3.95(+8.99%) |
Feb 06, 2019 | 42.10 | 44.05 | 39.38 | 43.96 | 5,372,055 | -1.26(-2.79%) |
Feb 05, 2019 | 45.00 | 46.16 | 44.64 | 45.22 | 1,620,953 | +0.25(+0.56%) |
Feb 04, 2019 | 42.50 | 45.01 | 42.45 | 44.97 | 949,311 | +0.44(+0.99%) |
Feb 01, 2019 | 46.00 | 46.27 | 44.32 | 44.53 | 752,400 | -1.43(-3.11%) |
Jan 31, 2019 | 46.42 | 47.12 | 45.96 | 45.96 | 566,357 | -0.33(-0.71%) |
Jan 30, 2019 | 45.98 | 46.55 | 45.20 | 46.29 | 407,415 | +0.70(+1.54%) |
Jan 29, 2019 | 46.30 | 46.30 | 45.15 | 45.59 | 666,196 | -0.86(-1.85%) |
Jan 28, 2019 | 46.60 | 46.65 | 45.56 | 46.45 | 605,162 | -0.35(-0.75%) |
Jan 25, 2019 | 46.27 | 47.29 | 46.14 | 46.80 | 681,000 | +0.92(+2.01%) |
Jan 24, 2019 | 45.02 | 46.10 | 43.99 | 45.88 | 611,213 | +0.84(+1.87%) |
Jan 23, 2019 | 44.55 | 45.57 | 44.20 | 45.04 | 647,207 | +0.70(+1.58%) |
Jan 22, 2019 | 44.16 | 45.11 | 43.83 | 44.34 | 803,798 | -0.19(-0.43%) |
Jan 18, 2019 | 43.96 | 44.78 | 43.88 | 44.53 | 908,400 | +0.77(+1.76%) |
Jan 17, 2019 | 44.39 | 45.23 | 43.45 | 43.76 | 928,095 | -0.90(-2.02%) |
Jan 16, 2019 | 43.80 | 44.90 | 43.71 | 44.66 | 654,269 | +0.97(+2.22%) |
Jan 15, 2019 | 45.27 | 45.65 | 43.31 | 43.69 | 857,626 | -1.45(-3.21%) |
Jan 14, 2019 | 44.96 | 47.77 | 44.04 | 45.14 | 652,180 | -0.14(-0.31%) |
Jan 11, 2019 | 45.01 | 46.30 | 44.21 | 45.28 | 719,900 | +0.06(+0.13%) |
Jan 10, 2019 | 45.01 | 45.60 | 44.30 | 45.22 | 667,422 | -0.17(-0.37%) |
Jan 09, 2019 | 45.70 | 46.35 | 45.29 | 45.39 | 635,324 | -0.32(-0.70%) |
Jan 08, 2019 | 45.30 | 45.94 | 44.13 | 45.71 | 666,942 | +0.74(+1.65%) |
Jan 07, 2019 | 43.56 | 45.31 | 43.15 | 44.97 | 934,638 | +1.52(+3.50%) |
Jan 04, 2019 | 42.50 | 43.88 | 42.28 | 43.45 | 964,500 | +2.24(+5.44%) |
Jan 03, 2019 | 41.06 | 42.15 | 40.50 | 41.21 | 890,902 | -0.11(-0.27%) |
Jan 02, 2019 | 39.56 | 41.91 | 39.50 | 41.32 | 771,793 | +1.06(+2.63%) |
Dec 31, 2018 | 40.27 | 40.30 | 39.17 | 40.26 | 598,700 | +0.23(+0.57%) |
Dec 28, 2018 | 39.68 | 40.71 | 39.44 | 40.03 | 661,200 | +0.43(+1.09%) |
Dec 27, 2018 | 38.78 | 39.60 | 38.13 | 39.60 | 1,288,963 | +0.37(+0.94%) |
Dec 26, 2018 | 36.40 | 39.27 | 36.11 | 39.23 | 1,972,418 | +3.20(+8.88%) |
Dec 24, 2018 | 35.38 | 37.27 | 35.08 | 36.03 | 618,100 | +0.43(+1.21%) |
Dec 21, 2018 | 37.98 | 38.00 | 35.60 | 35.60 | 1,583,500 | -2.45(-6.44%) |
Dec 20, 2018 | 37.98 | 38.74 | 37.19 | 38.05 | 1,025,763 | -0.14(-0.37%) |
Dec 19, 2018 | 39.93 | 39.93 | 37.91 | 38.19 | 1,446,834 | -1.81(-4.53%) |
Dec 18, 2018 | 40.88 | 41.35 | 39.51 | 40.00 | 1,319,585 | -0.72(-1.77%) |
Dec 17, 2018 | 43.05 | 43.24 | 40.58 | 40.72 | 966,303 | -2.58(-5.96%) |
Dec 14, 2018 | 42.90 | 44.02 | 42.66 | 43.30 | 901,900 | +0.14(+0.32%) |
Dec 13, 2018 | 45.14 | 45.44 | 42.75 | 43.16 | 1,144,325 | -1.66(-3.70%) |
Dec 12, 2018 | 44.94 | 45.84 | 44.60 | 44.82 | 1,151,766 | +0.13(+0.29%) |
Dec 11, 2018 | 45.09 | 46.11 | 44.38 | 44.69 | 798,059 | -0.40(-0.89%) |
Dec 10, 2018 | 45.87 | 46.10 | 43.74 | 45.09 | 1,582,855 | -0.92(-2.00%) |
Dec 07, 2018 | 47.75 | 48.19 | 45.48 | 46.01 | 1,174,200 | -1.78(-3.72%) |
Dec 06, 2018 | 47.02 | 47.88 | 46.61 | 47.79 | 705,973 | +0.26(+0.55%) |
Dec 04, 2018 | 49.61 | 50.24 | 47.04 | 47.53 | 1,144,800 | -2.15(-4.33%) |
Dec 03, 2018 | 50.95 | 51.02 | 48.81 | 49.68 | 1,007,028 | -0.31(-0.62%) |
Nov 30, 2018 | 49.57 | 50.18 | 48.41 | 49.99 | 792,400 | +0.43(+0.87%) |
Nov 29, 2018 | 49.93 | 50.55 | 49.02 | 49.56 | 548,372 | -0.44(-0.88%) |
Nov 28, 2018 | 49.72 | 50.52 | 48.43 | 50.00 | 542,918 | +0.53(+1.07%) |
Nov 27, 2018 | 50.34 | 50.80 | 48.94 | 49.47 | 535,431 | -0.87(-1.73%) |
Nov 26, 2018 | 49.02 | 50.55 | 47.99 | 50.34 | 494,026 | +1.58(+3.24%) |
Nov 23, 2018 | 48.44 | 49.78 | 48.44 | 48.76 | 238,600 | -0.04(-0.08%) |
Nov 21, 2018 | 48.80 | 48.80 | 48.80 | 0 | +1.13(+2.37%) | |
Nov 20, 2018 | 48.02 | 48.29 | 46.60 | 47.67 | 823,269 | -0.93(-1.91%) |
Nov 19, 2018 | 48.67 | 49.42 | 48.16 | 48.60 | 1,389,788 | -0.65(-1.32%) |
Nov 16, 2018 | 50.71 | 50.71 | 49.08 | 49.25 | 1,063,000 | -1.82(-3.56%) |
Nov 15, 2018 | 51.00 | 51.58 | 49.52 | 51.07 | 874,789 | -0.13(-0.25%) |
Nov 14, 2018 | 55.31 | 56.45 | 51.00 | 51.20 | 1,607,671 | -3.81(-6.93%) |
Nov 13, 2018 | 57.76 | 57.78 | 55.01 | 55.01 | 939,399 | -1.93(-3.39%) |
Nov 12, 2018 | 57.59 | 58.10 | 55.51 | 56.94 | 764,507 | -0.73(-1.27%) |
Nov 09, 2018 | 57.43 | 58.41 | 56.68 | 57.67 | 691,500 | -0.32(-0.55%) |
Nov 08, 2018 | 58.02 | 58.53 | 57.52 | 57.99 | 539,876 | -0.04(-0.07%) |
Nov 07, 2018 | 56.78 | 58.21 | 55.38 | 58.03 | 823,678 | +1.61(+2.85%) |
Nov 06, 2018 | 54.79 | 56.79 | 54.79 | 56.42 | 948,758 | +1.75(+3.20%) |
Nov 05, 2018 | 53.88 | 54.78 | 52.48 | 54.67 | 826,169 | +0.58(+1.07%) |
Nov 02, 2018 | 53.41 | 54.50 | 52.11 | 54.09 | 653,700 | +1.07(+2.02%) |
Nov 01, 2018 | 50.15 | 54.48 | 50.15 | 53.02 | 1,384,454 | +3.02(+6.04%) |
Oct 31, 2018 | 53.00 | 57.60 | 49.49 | 50.00 | 5,478,174 | -10.54(-17.41%) |
Oct 30, 2018 | 58.98 | 61.14 | 58.50 | 60.54 | 1,444,679 | +1.43(+2.42%) |
Oct 29, 2018 | 58.60 | 61.29 | 58.16 | 59.11 | 600,613 | +0.19(+0.32%) |
Oct 26, 2018 | 60.30 | 60.52 | 58.02 | 58.92 | 732,900 | -2.86(-4.63%) |
Oct 25, 2018 | 59.80 | 62.11 | 59.55 | 61.78 | 428,440 | +2.41(+4.06%) |
Oct 24, 2018 | 62.04 | 62.50 | 59.29 | 59.37 | 572,342 | -2.44(-3.95%) |
Oct 23, 2018 | 60.45 | 63.00 | 59.50 | 61.81 | 449,947 | +0.24(+0.39%) |
Oct 22, 2018 | 61.81 | 62.47 | 60.99 | 61.57 | 382,907 | +0.19(+0.31%) |
Oct 19, 2018 | 61.55 | 62.15 | 60.78 | 61.38 | 434,700 | -0.26(-0.42%) |
Oct 18, 2018 | 63.04 | 63.04 | 60.87 | 61.64 | 402,975 | -1.73(-2.73%) |
Oct 17, 2018 | 62.15 | 63.81 | 61.42 | 63.37 | 499,173 | -0.30(-0.47%) |
Oct 16, 2018 | 61.45 | 64.05 | 60.41 | 63.67 | 442,345 | +2.52(+4.12%) |
Oct 15, 2018 | 61.58 | 61.81 | 59.81 | 61.15 | 572,633 | -0.62(-1.00%) |
Oct 12, 2018 | 61.40 | 63.42 | 61.15 | 61.77 | 1,039,000 | +1.37(+2.27%) |
Oct 11, 2018 | 59.75 | 61.72 | 59.46 | 60.40 | 976,466 | +1.08(+1.82%) |
Oct 10, 2018 | 61.47 | 61.47 | 59.25 | 59.32 | 611,569 | -2.16(-3.51%) |
Oct 09, 2018 | 62.16 | 62.60 | 61.01 | 61.48 | 577,326 | -0.70(-1.13%) |
Oct 08, 2018 | 63.00 | 63.42 | 61.13 | 62.18 | 538,004 | -0.88(-1.40%) |
Oct 05, 2018 | 63.35 | 64.03 | 62.36 | 63.06 | 616,000 | -0.24(-0.38%) |
Oct 04, 2018 | 64.57 | 64.57 | 63.30 | 63.30 | 520,338 | -1.51(-2.33%) |
Oct 03, 2018 | 64.34 | 65.08 | 62.83 | 64.81 | 478,289 | +0.90(+1.41%) |
Oct 02, 2018 | 65.63 | 65.91 | 63.64 | 63.91 | 551,447 | -1.74(-2.65%) |
Oct 01, 2018 | 66.24 | 66.83 | 65.41 | 65.65 | 618,637 | -0.24(-0.36%) |
Sep 28, 2018 | 68.02 | 68.46 | 65.61 | 65.89 | 1,036,400 | -2.46(-3.60%) |
Sep 27, 2018 | 68.99 | 69.34 | 68.17 | 68.35 | 420,883 | -0.80(-1.16%) |
Sep 26, 2018 | 69.64 | 70.01 | 69.10 | 69.15 | 268,452 | -0.58(-0.83%) |
Sep 25, 2018 | 69.04 | 70.00 | 68.79 | 69.73 | 642,060 | +0.68(+0.98%) |
Sep 24, 2018 | 68.35 | 69.19 | 67.65 | 69.05 | 424,419 | +0.39(+0.57%) |
Sep 21, 2018 | 70.79 | 71.13 | 68.23 | 68.66 | 771,400 | -2.05(-2.90%) |
Sep 20, 2018 | 70.51 | 71.19 | 69.85 | 70.71 | 444,726 | +0.56(+0.80%) |
Sep 19, 2018 | 72.54 | 72.70 | 69.63 | 70.15 | 994,328 | -2.48(-3.41%) |
Sep 18, 2018 | 72.49 | 73.51 | 72.49 | 72.63 | 405,501 | -0.03(-0.04%) |
Sep 17, 2018 | 72.78 | 72.90 | 71.92 | 72.66 | 489,107 | -0.59(-0.81%) |
Sep 14, 2018 | 72.75 | 74.24 | 72.37 | 73.25 | 396,300 | +0.52(+0.71%) |
Sep 13, 2018 | 73.09 | 73.91 | 72.25 | 72.73 | 482,169 | -0.34(-0.47%) |
Sep 12, 2018 | 72.15 | 73.39 | 71.74 | 73.07 | 400,311 | +0.67(+0.93%) |
Sep 11, 2018 | 72.67 | 73.05 | 71.74 | 72.40 | 449,077 | -0.37(-0.51%) |
Sep 10, 2018 | 73.27 | 73.53 | 72.16 | 72.77 | 614,838 | +0.05(+0.07%) |
Sep 07, 2018 | 72.26 | 73.20 | 71.55 | 72.72 | 490,900 | +0.31(+0.43%) |
Sep 06, 2018 | 73.94 | 74.43 | 72.15 | 72.41 | 808,932 | -1.32(-1.79%) |
Sep 05, 2018 | 76.38 | 76.70 | 72.81 | 73.73 | 827,632 | -3.42(-4.43%) |
Sep 04, 2018 | 77.49 | 77.63 | 76.28 | 77.15 | 781,545 | -0.53(-0.68%) |
Aug 31, 2018 | 77.68 | 77.68 | 77.68 | 0 | +1.35(+1.77%) | |
Aug 30, 2018 | 75.95 | 77.00 | 75.46 | 76.33 | 579,173 | -0.06(-0.08%) |
Aug 29, 2018 | 75.90 | 77.38 | 75.73 | 76.39 | 653,162 | +0.39(+0.51%) |
Aug 28, 2018 | 75.87 | 76.26 | 75.03 | 76.00 | 743,223 | +0.16(+0.21%) |
Aug 27, 2018 | 75.20 | 76.69 | 74.88 | 75.84 | 546,930 | +0.85(+1.13%) |
Aug 24, 2018 | 75.83 | 76.38 | 74.67 | 74.99 | 783,900 | -1.02(-1.34%) |
Aug 23, 2018 | 74.49 | 76.45 | 74.21 | 76.01 | 919,433 | +1.51(+2.03%) |
Aug 22, 2018 | 73.71 | 74.67 | 73.09 | 74.50 | 840,472 | +0.93(+1.26%) |
Aug 21, 2018 | 74.00 | 74.56 | 72.89 | 73.57 | 931,513 | -0.49(-0.66%) |
Aug 20, 2018 | 74.26 | 75.04 | 73.61 | 74.06 | 871,756 | +0.13(+0.18%) |
Aug 17, 2018 | 73.22 | 74.22 | 72.26 | 73.93 | 1,002,400 | +0.27(+0.37%) |
Aug 16, 2018 | 73.72 | 74.33 | 73.18 | 73.66 | 714,408 | +0.67(+0.92%) |
Aug 15, 2018 | 74.67 | 75.04 | 72.25 | 72.99 | 1,038,873 | -1.99(-2.65%) |
Aug 14, 2018 | 73.95 | 75.64 | 73.05 | 74.98 | 1,011,921 | +1.41(+1.92%) |
Aug 13, 2018 | 75.20 | 75.45 | 73.32 | 73.57 | 1,103,271 | -1.64(-2.18%) |
Aug 10, 2018 | 77.05 | 77.57 | 74.80 | 75.21 | 1,755,300 | -2.44(-3.14%) |
Aug 09, 2018 | 78.31 | 79.54 | 77.39 | 77.65 | 1,818,877 | -1.25(-1.58%) |
Aug 08, 2018 | 91.00 | 91.00 | 78.50 | 78.90 | 2,995,865 | -4.66(-5.58%) |
Aug 07, 2018 | 83.65 | 84.80 | 83.15 | 83.56 | 1,347,368 | +0.03(+0.04%) |
Aug 06, 2018 | 82.88 | 83.88 | 82.29 | 83.53 | 584,780 | +0.90(+1.09%) |
Aug 03, 2018 | 83.04 | 83.39 | 81.22 | 82.63 | 565,200 | -0.23(-0.28%) |
Aug 02, 2018 | 81.64 | 83.11 | 80.69 | 82.86 | 657,321 | +1.01(+1.23%) |
Aug 01, 2018 | 82.02 | 82.62 | 76.57 | 81.85 | 593,742 | -0.41(-0.50%) |
Jul 31, 2018 | 82.91 | 83.43 | 81.78 | 82.26 | 530,069 | -0.59(-0.71%) |
Jul 30, 2018 | 84.64 | 85.29 | 82.60 | 82.85 | 846,170 | -1.94(-2.29%) |
Jul 27, 2018 | 87.03 | 87.09 | 84.45 | 84.79 | 610,500 | -1.88(-2.17%) |
Jul 26, 2018 | 86.40 | 87.25 | 85.00 | 86.67 | 410,626 | -0.04(-0.05%) |
Jul 25, 2018 | 85.71 | 87.23 | 85.00 | 86.71 | 685,599 | +1.15(+1.34%) |
Jul 24, 2018 | 87.83 | 88.45 | 85.18 | 85.56 | 697,674 | -2.07(-2.36%) |
Jul 23, 2018 | 88.62 | 88.73 | 86.94 | 87.63 | 599,770 | -1.17(-1.32%) |
Jul 20, 2018 | 90.05 | 91.09 | 88.72 | 88.80 | 351,350 | -1.21(-1.34%) |
Jul 19, 2018 | 91.20 | 91.20 | 89.39 | 90.01 | 564,815 | -1.34(-1.47%) |
Jul 18, 2018 | 90.35 | 91.50 | 89.03 | 91.35 | 552,006 | +0.74(+0.82%) |
Jul 17, 2018 | 89.59 | 91.28 | 89.28 | 90.61 | 447,101 | +0.55(+0.61%) |
Jul 16, 2018 | 91.70 | 91.86 | 89.53 | 90.06 | 434,404 | -1.31(-1.43%) |
Jul 13, 2018 | 90.19 | 92.10 | 89.91 | 91.37 | 555,406 | +0.87(+0.96%) |
Jul 12, 2018 | 89.52 | 92.21 | 88.99 | 90.50 | 809,951 | +1.47(+1.65%) |
Jul 11, 2018 | 89.80 | 88.27 | 89.03 | 310,954 | -0.28(-0.31%) | |
Jul 10, 2018 | 89.72 | 90.49 | 88.55 | 89.31 | 477,604 | -0.55(-0.61%) |
Jul 09, 2018 | 90.39 | 90.95 | 88.85 | 89.86 | 745,805 | -0.35(-0.39%) |
Jul 06, 2018 | 90.83 | 91.30 | 89.71 | 90.21 | 472,939 | -0.29(-0.32%) |
Jul 05, 2018 | 90.20 | 90.66 | 89.56 | 90.50 | 364,725 | +0.72(+0.80%) |
Jul 03, 2018 | 89.78 | 89.78 | 89.78 | 0 | -0.52(-0.58%) | |
Jul 02, 2018 | 89.25 | 92.03 | 88.95 | 90.30 | 451,166 | +0.27(+0.30%) |
Jun 29, 2018 | 90.85 | 91.64 | 89.85 | 90.03 | 519,958 | -0.59(-0.65%) |
Jun 28, 2018 | 90.60 | 90.85 | 89.06 | 90.62 | 387,801 | +0.16(+0.18%) |
Jun 27, 2018 | 92.17 | 94.17 | 90.32 | 90.46 | 491,828 | -1.79(-1.94%) |
Jun 26, 2018 | 92.52 | 93.49 | 90.95 | 92.25 | 396,013 | -0.31(-0.33%) |
Jun 25, 2018 | 94.76 | 94.76 | 91.38 | 92.56 | 577,154 | -2.20(-2.32%) |
Jun 22, 2018 | 94.47 | 95.94 | 93.81 | 94.76 | 776,314 | +0.61(+0.65%) |
Jun 21, 2018 | 95.43 | 95.46 | 92.70 | 94.15 | 623,412 | -1.19(-1.25%) |
Jun 20, 2018 | 94.89 | 96.46 | 93.37 | 95.34 | 368,507 | +0.73(+0.77%) |
Jun 19, 2018 | 94.06 | 96.29 | 93.07 | 94.61 | 608,778 | -0.37(-0.39%) |
Jun 18, 2018 | 93.48 | 93.48 | 93.21 | 94.98 | 394,923 | +0.69(+0.73%) |
Jun 15, 2018 | 95.51 | 93.58 | 94.29 | 763,373 | -1.22(-1.28%) | |
Jun 14, 2018 | 96.01 | 96.82 | 94.73 | 95.51 | 530,198 | -0.48(-0.50%) |
Jun 13, 2018 | 97.27 | 98.50 | 95.55 | 95.99 | 518,544 | -1.01(-1.04%) |
Jun 12, 2018 | 96.86 | 97.60 | 96.52 | 97.00 | 358,445 | +0.01(+0.01%) |
Jun 11, 2018 | 97.74 | 97.83 | 96.03 | 96.99 | 415,307 | +0.60(+0.62%) |
Jun 08, 2018 | 95.66 | 97.42 | 95.06 | 96.39 | 440,514 | +0.23(+0.24%) |
Jun 07, 2018 | 97.64 | 97.82 | 94.66 | 96.16 | 522,719 | -1.31(-1.34%) |
Jun 06, 2018 | 97.27 | 98.92 | 95.51 | 97.47 | 581,676 | +0.26(+0.27%) |
Jun 05, 2018 | 95.78 | 100.34 | 95.78 | 97.21 | 1,379,034 | +1.79(+1.88%) |
Jun 04, 2018 | 94.98 | 95.64 | 94.05 | 95.42 | 371,055 | +0.48(+0.51%) |