Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 109.21 | 109.84 | 107.91 | 109.12 | 4,231,100 | +1.59(+1.48%) |
Jun 27, 2019 | 106.32 | 108.66 | 105.85 | 107.53 | 679,549 | +2.01(+1.90%) |
Jun 26, 2019 | 105.66 | 106.80 | 103.31 | 105.52 | 797,989 | +1.40(+1.34%) |
Jun 25, 2019 | 106.50 | 107.13 | 103.37 | 104.12 | 910,702 | -2.09(-1.97%) |
Jun 24, 2019 | 108.56 | 108.58 | 104.48 | 106.21 | 981,571 | -1.81(-1.68%) |
Jun 21, 2019 | 109.50 | 110.00 | 106.69 | 108.02 | 1,072,800 | -1.96(-1.78%) |
Jun 20, 2019 | 110.50 | 111.89 | 108.21 | 109.98 | 1,146,768 | +0.93(+0.85%) |
Jun 19, 2019 | 107.45 | 109.21 | 105.25 | 109.05 | 751,740 | +2.69(+2.53%) |
Jun 18, 2019 | 107.63 | 109.50 | 106.15 | 106.36 | 1,055,945 | -0.28(-0.26%) |
Jun 17, 2019 | 105.06 | 107.99 | 104.35 | 106.64 | 1,000,711 | +2.53(+2.43%) |
Jun 14, 2019 | 102.48 | 104.79 | 100.35 | 104.11 | 1,110,600 | +1.98(+1.94%) |
Jun 13, 2019 | 104.60 | 104.83 | 101.96 | 102.13 | 1,856,207 | -2.33(-2.23%) |
Jun 12, 2019 | 96.59 | 107.08 | 95.78 | 104.46 | 3,107,823 | +8.68(+9.06%) |
Jun 11, 2019 | 98.20 | 99.85 | 93.71 | 95.78 | 1,948,066 | -2.03(-2.08%) |
Jun 10, 2019 | 98.75 | 106.25 | 96.97 | 97.81 | 3,025,089 | +2.66(+2.80%) |
Jun 07, 2019 | 92.84 | 99.81 | 92.84 | 95.15 | 2,725,200 | +3.93(+4.31%) |
Jun 06, 2019 | 86.21 | 91.49 | 84.12 | 91.22 | 1,931,868 | +4.55(+5.25%) |
Jun 05, 2019 | 86.03 | 87.15 | 84.38 | 86.67 | 763,602 | +1.25(+1.46%) |
Jun 04, 2019 | 82.78 | 85.60 | 81.43 | 85.42 | 1,306,628 | +3.17(+3.85%) |
Jun 03, 2019 | 87.01 | 87.73 | 80.68 | 82.25 | 1,516,100 | -4.61(-5.31%) |
May 31, 2019 | 86.85 | 87.78 | 85.50 | 86.86 | 1,003,700 | -1.07(-1.22%) |
May 30, 2019 | 88.25 | 88.69 | 85.56 | 87.93 | 845,275 | -0.18(-0.20%) |
May 29, 2019 | 88.46 | 90.17 | 87.73 | 88.11 | 1,124,061 | -1.13(-1.27%) |
May 28, 2019 | 86.66 | 90.70 | 86.58 | 89.24 | 1,830,953 | +2.95(+3.42%) |
May 24, 2019 | 85.50 | 87.15 | 84.17 | 86.29 | 1,011,800 | +1.26(+1.48%) |
May 23, 2019 | 87.80 | 88.11 | 83.40 | 85.03 | 1,116,790 | -4.17(-4.67%) |
May 22, 2019 | 89.15 | 91.44 | 89.00 | 89.20 | 892,466 | -0.54(-0.60%) |
May 21, 2019 | 88.99 | 89.92 | 88.27 | 89.74 | 532,714 | +1.63(+1.85%) |
May 20, 2019 | 87.36 | 88.72 | 85.68 | 88.11 | 609,298 | -0.29(-0.33%) |
May 17, 2019 | 89.19 | 90.20 | 88.13 | 88.40 | 601,800 | -1.80(-2.00%) |
May 16, 2019 | 88.99 | 90.80 | 88.50 | 90.20 | 1,002,399 | +2.16(+2.45%) |
May 15, 2019 | 87.28 | 89.48 | 85.03 | 88.04 | 866,420 | +0.07(+0.08%) |
May 14, 2019 | 84.50 | 88.36 | 84.50 | 87.97 | 690,181 | +4.16(+4.96%) |
May 13, 2019 | 85.60 | 87.27 | 83.27 | 83.81 | 978,787 | -4.70(-5.31%) |
May 10, 2019 | 88.71 | 90.23 | 85.81 | 88.51 | 1,077,900 | -0.34(-0.38%) |
May 09, 2019 | 86.61 | 89.11 | 85.07 | 88.85 | 1,245,703 | +1.37(+1.57%) |
May 08, 2019 | 89.43 | 90.00 | 85.37 | 87.48 | 1,792,357 | -2.57(-2.85%) |
May 07, 2019 | 92.06 | 92.95 | 88.61 | 90.05 | 1,339,344 | -2.31(-2.50%) |
May 06, 2019 | 94.63 | 98.90 | 91.06 | 92.36 | 2,670,720 | -6.01(-6.11%) |
May 03, 2019 | 95.97 | 98.80 | 95.53 | 98.37 | 2,848,000 | +2.91(+3.05%) |
May 02, 2019 | 87.94 | 98.85 | 87.01 | 95.46 | 3,000,854 | +7.95(+9.08%) |
May 01, 2019 | 88.96 | 89.54 | 86.18 | 87.51 | 1,355,907 | -1.13(-1.27%) |
Apr 30, 2019 | 87.85 | 89.58 | 86.93 | 88.64 | 763,837 | +0.35(+0.40%) |
Apr 29, 2019 | 86.98 | 91.07 | 86.98 | 88.29 | 1,301,445 | +1.53(+1.76%) |
Apr 26, 2019 | 85.57 | 87.24 | 84.49 | 86.76 | 660,300 | +1.20(+1.40%) |
Apr 25, 2019 | 87.29 | 89.62 | 85.16 | 85.56 | 1,032,413 | -0.87(-1.01%) |
Apr 24, 2019 | 84.16 | 87.27 | 84.16 | 86.43 | 1,266,493 | +2.86(+3.42%) |
Apr 23, 2019 | 83.85 | 85.15 | 83.00 | 83.57 | 608,747 | -0.08(-0.10%) |
Apr 22, 2019 | 80.79 | 84.10 | 80.34 | 83.65 | 525,699 | +2.78(+3.44%) |
Apr 18, 2019 | 81.85 | 82.56 | 79.16 | 80.87 | 725,900 | -1.34(-1.63%) |
Apr 17, 2019 | 83.50 | 83.50 | 80.42 | 82.21 | 572,399 | -0.66(-0.80%) |
Apr 16, 2019 | 84.95 | 85.25 | 82.18 | 82.87 | 550,080 | -1.57(-1.86%) |
Apr 15, 2019 | 83.10 | 85.56 | 83.05 | 84.44 | 627,773 | +1.06(+1.27%) |
Apr 12, 2019 | 82.99 | 84.00 | 80.50 | 83.38 | 772,400 | +1.59(+1.94%) |
Apr 11, 2019 | 81.85 | 82.30 | 80.83 | 81.79 | 422,650 | +0.25(+0.31%) |
Apr 10, 2019 | 80.87 | 83.09 | 80.66 | 81.54 | 544,578 | +0.88(+1.09%) |
Apr 09, 2019 | 80.78 | 82.28 | 80.44 | 80.66 | 704,526 | -0.55(-0.68%) |
Apr 08, 2019 | 80.73 | 81.42 | 78.28 | 81.21 | 738,021 | +0.01(+0.01%) |
Apr 05, 2019 | 82.23 | 83.00 | 81.04 | 81.20 | 908,500 | -0.61(-0.75%) |
Apr 04, 2019 | 84.86 | 85.46 | 78.11 | 81.81 | 1,673,997 | -3.21(-3.78%) |
Apr 03, 2019 | 85.66 | 86.19 | 84.49 | 85.02 | 762,461 | +0.26(+0.31%) |
Apr 02, 2019 | 84.42 | 85.00 | 83.20 | 84.76 | 773,725 | +0.34(+0.40%) |
Apr 01, 2019 | 84.78 | 85.33 | 82.00 | 84.42 | 863,879 | +0.55(+0.66%) |
Mar 29, 2019 | 84.48 | 85.05 | 83.28 | 83.87 | 787,700 | +0.02(+0.02%) |
Mar 28, 2019 | 82.66 | 84.24 | 80.70 | 83.85 | 1,052,649 | +1.77(+2.16%) |
Mar 27, 2019 | 81.89 | 82.51 | 78.89 | 82.08 | 1,339,083 | +0.60(+0.74%) |
Mar 26, 2019 | 84.30 | 84.78 | 79.79 | 81.48 | 1,827,491 | -1.61(-1.94%) |
Mar 25, 2019 | 80.91 | 83.48 | 78.27 | 83.09 | 1,452,694 | +1.12(+1.37%) |
Mar 22, 2019 | 84.70 | 85.28 | 81.27 | 81.97 | 1,928,900 | -3.70(-4.32%) |
Mar 21, 2019 | 80.83 | 85.68 | 80.77 | 85.67 | 1,429,577 | +4.67(+5.77%) |
Mar 20, 2019 | 77.86 | 81.76 | 77.70 | 81.00 | 1,658,149 | +3.13(+4.02%) |
Mar 19, 2019 | 76.99 | 77.96 | 75.38 | 77.87 | 1,033,473 | +1.85(+2.43%) |
Mar 18, 2019 | 74.59 | 76.72 | 74.45 | 76.02 | 1,079,170 | +1.65(+2.22%) |
Mar 15, 2019 | 74.95 | 75.58 | 74.20 | 74.37 | 1,157,500 | -1.00(-1.33%) |
Mar 14, 2019 | 75.00 | 76.32 | 72.70 | 75.37 | 1,041,857 | -0.13(-0.17%) |
Mar 13, 2019 | 76.50 | 77.63 | 74.87 | 75.50 | 1,130,732 | -0.56(-0.74%) |
Mar 12, 2019 | 75.11 | 76.72 | 74.23 | 76.06 | 739,375 | +0.89(+1.18%) |
Mar 11, 2019 | 72.68 | 75.50 | 72.00 | 75.17 | 1,102,875 | +3.17(+4.40%) |
Mar 08, 2019 | 70.00 | 73.44 | 68.50 | 72.00 | 1,146,300 | +0.21(+0.29%) |
Mar 07, 2019 | 67.59 | 72.85 | 67.32 | 71.79 | 1,967,306 | +4.19(+6.20%) |
Mar 06, 2019 | 67.18 | 68.55 | 65.91 | 67.60 | 1,197,241 | +0.58(+0.87%) |
Mar 05, 2019 | 68.43 | 68.80 | 64.52 | 67.02 | 2,193,434 | -1.24(-1.82%) |
Mar 04, 2019 | 74.00 | 74.00 | 66.91 | 68.26 | 2,192,642 | -5.74(-7.76%) |
Mar 01, 2019 | 78.14 | 79.67 | 73.37 | 74.00 | 1,897,200 | -2.31(-3.03%) |
Feb 28, 2019 | 75.00 | 79.97 | 70.91 | 76.31 | 1,884,739 | -3.05(-3.84%) |
Feb 27, 2019 | 77.00 | 79.96 | 76.78 | 79.36 | 1,818,614 | +2.36(+3.06%) |
Feb 26, 2019 | 78.01 | 78.81 | 74.78 | 77.00 | 1,663,008 | +2.88(+3.89%) |
Feb 25, 2019 | 74.55 | 75.07 | 73.52 | 74.12 | 685,832 | +0.48(+0.65%) |
Feb 22, 2019 | 72.25 | 73.90 | 72.15 | 73.64 | 638,500 | +1.70(+2.36%) |
Feb 21, 2019 | 72.34 | 72.95 | 71.05 | 71.94 | 583,495 | -0.76(-1.05%) |
Feb 20, 2019 | 71.50 | 73.26 | 70.82 | 72.70 | 904,676 | +1.36(+1.91%) |
Feb 19, 2019 | 71.97 | 73.00 | 71.27 | 71.34 | 1,070,525 | -0.57(-0.79%) |
Feb 15, 2019 | 71.36 | 71.98 | 70.61 | 71.91 | 860,300 | +0.95(+1.34%) |
Feb 14, 2019 | 69.16 | 71.64 | 68.77 | 70.96 | 483,526 | +0.75(+1.07%) |
Feb 13, 2019 | 71.00 | 71.51 | 69.46 | 70.21 | 837,954 | -0.35(-0.50%) |
Feb 12, 2019 | 69.08 | 70.88 | 68.95 | 70.56 | 693,064 | +2.26(+3.31%) |
Feb 11, 2019 | 68.16 | 70.00 | 66.20 | 68.30 | 1,325,335 | -1.59(-2.28%) |
Feb 08, 2019 | 67.03 | 69.96 | 66.56 | 69.89 | 714,900 | +2.21(+3.27%) |
Feb 07, 2019 | 67.28 | 67.99 | 65.34 | 67.68 | 926,535 | -0.56(-0.82%) |
Feb 06, 2019 | 69.90 | 70.40 | 66.77 | 68.24 | 992,001 | -1.83(-2.61%) |
Feb 05, 2019 | 70.15 | 71.82 | 69.77 | 70.07 | 636,490 | +0.51(+0.73%) |
Feb 04, 2019 | 71.21 | 73.10 | 69.22 | 69.56 | 999,851 | -0.92(-1.31%) |
Feb 01, 2019 | 71.13 | 71.74 | 69.55 | 70.48 | 1,077,600 | -0.67(-0.94%) |
Jan 31, 2019 | 70.75 | 74.24 | 70.70 | 71.15 | 1,108,469 | +0.52(+0.74%) |
Jan 30, 2019 | 69.05 | 71.89 | 68.81 | 70.63 | 910,516 | +2.37(+3.47%) |
Jan 29, 2019 | 67.71 | 68.68 | 67.47 | 68.26 | 1,318,631 | -1.77(-2.53%) |
Jan 28, 2019 | 69.00 | 70.74 | 67.44 | 70.03 | 796,251 | +0.13(+0.19%) |
Jan 25, 2019 | 69.37 | 71.00 | 67.46 | 69.90 | 1,986,800 | -0.59(-0.84%) |
Jan 24, 2019 | 71.20 | 71.50 | 70.29 | 70.49 | 868,993 | -0.72(-1.01%) |
Jan 23, 2019 | 72.00 | 72.60 | 69.03 | 71.21 | 787,118 | -0.77(-1.07%) |
Jan 22, 2019 | 72.52 | 72.90 | 71.10 | 71.98 | 910,386 | -1.54(-2.09%) |
Jan 18, 2019 | 71.81 | 73.67 | 70.01 | 73.52 | 1,264,100 | +2.71(+3.83%) |
Jan 17, 2019 | 67.89 | 72.04 | 67.59 | 70.81 | 821,633 | +2.49(+3.64%) |
Jan 16, 2019 | 69.20 | 70.03 | 66.89 | 68.32 | 591,353 | -0.70(-1.01%) |
Jan 15, 2019 | 65.42 | 69.45 | 65.42 | 69.02 | 829,417 | +4.04(+6.22%) |
Jan 14, 2019 | 67.80 | 68.08 | 64.29 | 64.98 | 1,125,815 | -4.10(-5.94%) |
Jan 11, 2019 | 68.04 | 70.11 | 67.56 | 69.08 | 1,041,600 | +0.59(+0.86%) |
Jan 10, 2019 | 64.83 | 68.69 | 64.18 | 68.49 | 978,522 | +2.93(+4.47%) |
Jan 09, 2019 | 66.25 | 66.84 | 64.36 | 65.56 | 699,284 | -0.42(-0.64%) |
Jan 08, 2019 | 68.45 | 70.47 | 64.00 | 65.98 | 1,260,955 | -1.66(-2.45%) |
Jan 07, 2019 | 62.56 | 67.71 | 61.79 | 67.64 | 1,465,168 | +5.26(+8.43%) |
Jan 04, 2019 | 58.82 | 63.20 | 58.00 | 62.38 | 1,036,700 | +5.05(+8.81%) |
Jan 03, 2019 | 57.00 | 58.92 | 56.24 | 57.33 | 742,010 | -1.19(-2.03%) |
Jan 02, 2019 | 58.12 | 59.48 | 57.18 | 58.52 | 748,352 | -0.95(-1.60%) |
Dec 31, 2018 | 59.49 | 60.04 | 58.11 | 59.47 | 768,200 | +1.07(+1.83%) |
Dec 28, 2018 | 60.18 | 60.61 | 56.57 | 58.40 | 706,100 | -1.20(-2.01%) |
Dec 27, 2018 | 56.00 | 59.79 | 54.72 | 59.60 | 1,094,005 | +2.12(+3.69%) |
Dec 26, 2018 | 52.20 | 57.48 | 51.25 | 57.48 | 1,143,636 | +6.49(+12.73%) |
Dec 24, 2018 | 48.75 | 52.00 | 48.34 | 50.99 | 697,500 | +1.11(+2.23%) |
Dec 21, 2018 | 54.36 | 54.59 | 49.16 | 49.88 | 1,598,300 | -3.77(-7.03%) |
Dec 20, 2018 | 60.10 | 61.56 | 52.01 | 53.65 | 1,852,657 | -7.36(-12.06%) |
Dec 19, 2018 | 61.00 | 63.67 | 59.75 | 61.01 | 880,365 | +0.14(+0.23%) |
Dec 18, 2018 | 58.92 | 61.87 | 58.13 | 60.87 | 853,477 | +3.08(+5.33%) |
Dec 17, 2018 | 64.10 | 64.32 | 57.36 | 57.79 | 1,267,594 | -6.63(-10.29%) |
Dec 14, 2018 | 61.48 | 64.69 | 61.05 | 64.42 | 786,900 | +1.68(+2.68%) |
Dec 13, 2018 | 62.86 | 64.18 | 62.02 | 62.74 | 417,531 | +0.50(+0.80%) |
Dec 12, 2018 | 62.96 | 64.89 | 62.16 | 62.24 | 1,130,637 | +0.65(+1.06%) |
Dec 11, 2018 | 62.79 | 63.70 | 60.73 | 61.59 | 841,417 | +0.17(+0.28%) |
Dec 10, 2018 | 58.99 | 62.64 | 58.64 | 61.42 | 1,023,923 | +2.03(+3.42%) |
Dec 07, 2018 | 61.85 | 62.81 | 57.83 | 59.39 | 1,212,800 | -0.46(-0.77%) |
Dec 06, 2018 | 56.28 | 60.83 | 55.00 | 59.85 | 1,311,594 | +1.28(+2.19%) |
Dec 04, 2018 | 60.35 | 61.73 | 57.86 | 58.57 | 1,059,200 | -2.43(-3.98%) |
Dec 03, 2018 | 62.54 | 63.33 | 59.41 | 61.00 | 959,812 | +0.82(+1.36%) |
Nov 30, 2018 | 58.16 | 60.33 | 58.10 | 60.18 | 828,900 | +1.82(+3.12%) |
Nov 29, 2018 | 56.25 | 59.52 | 56.25 | 58.36 | 629,353 | +1.71(+3.02%) |
Nov 28, 2018 | 55.28 | 56.81 | 53.44 | 56.65 | 1,034,304 | +2.45(+4.52%) |
Nov 27, 2018 | 56.00 | 57.40 | 54.01 | 54.20 | 1,160,071 | -2.30(-4.07%) |
Nov 26, 2018 | 54.88 | 57.27 | 53.35 | 56.50 | 687,760 | +2.65(+4.92%) |
Nov 23, 2018 | 51.44 | 54.44 | 51.44 | 53.85 | 198,100 | +1.44(+2.75%) |
Nov 21, 2018 | 52.41 | 52.41 | 52.41 | 0 | +1.72(+3.39%) | |
Nov 20, 2018 | 50.00 | 51.88 | 47.07 | 50.69 | 1,804,371 | -1.74(-3.32%) |
Nov 19, 2018 | 59.71 | 60.37 | 52.38 | 52.43 | 1,234,718 | -7.91(-13.11%) |
Nov 16, 2018 | 59.62 | 61.80 | 59.04 | 60.34 | 768,500 | -0.27(-0.45%) |
Nov 15, 2018 | 57.59 | 60.75 | 57.53 | 60.61 | 1,041,206 | +2.85(+4.93%) |
Nov 14, 2018 | 57.25 | 58.77 | 56.07 | 57.76 | 998,341 | +1.69(+3.01%) |
Nov 13, 2018 | 55.72 | 56.69 | 53.23 | 56.07 | 816,816 | +0.48(+0.86%) |
Nov 12, 2018 | 56.90 | 57.00 | 52.75 | 55.59 | 1,167,233 | -2.29(-3.96%) |
Nov 09, 2018 | 57.95 | 59.92 | 56.50 | 57.88 | 936,500 | -0.41(-0.70%) |
Nov 08, 2018 | 67.20 | 67.40 | 56.85 | 58.29 | 2,844,879 | -0.35(-0.60%) |
Nov 07, 2018 | 54.50 | 59.24 | 54.34 | 58.64 | 2,213,171 | +5.48(+10.31%) |
Nov 06, 2018 | 53.59 | 54.39 | 51.71 | 53.16 | 890,439 | +0.19(+0.36%) |
Nov 05, 2018 | 52.65 | 53.19 | 50.55 | 52.97 | 943,126 | +0.36(+0.68%) |
Nov 02, 2018 | 54.49 | 55.74 | 51.95 | 52.61 | 1,053,600 | -1.70(-3.13%) |
Nov 01, 2018 | 53.02 | 54.55 | 51.25 | 54.31 | 1,238,889 | +1.32(+2.49%) |
Oct 31, 2018 | 50.07 | 53.17 | 49.26 | 52.99 | 1,700,141 | +4.51(+9.30%) |
Oct 30, 2018 | 44.10 | 48.57 | 43.69 | 48.48 | 1,427,894 | +4.25(+9.61%) |
Oct 29, 2018 | 46.01 | 46.53 | 43.25 | 44.23 | 836,149 | -0.65(-1.45%) |
Oct 26, 2018 | 45.53 | 46.56 | 43.07 | 44.88 | 1,030,400 | -1.63(-3.50%) |
Oct 25, 2018 | 43.54 | 47.00 | 43.49 | 46.51 | 1,165,150 | +3.70(+8.64%) |
Oct 24, 2018 | 44.91 | 45.67 | 42.75 | 42.81 | 993,850 | -1.98(-4.42%) |
Oct 23, 2018 | 42.43 | 45.05 | 42.23 | 44.79 | 965,196 | +0.43(+0.97%) |
Oct 22, 2018 | 43.64 | 44.85 | 42.41 | 44.36 | 824,183 | +1.19(+2.76%) |
Oct 19, 2018 | 47.80 | 48.15 | 43.06 | 43.17 | 1,347,400 | -4.18(-8.83%) |
Oct 18, 2018 | 49.56 | 50.00 | 46.51 | 47.35 | 597,676 | -2.58(-5.17%) |
Oct 17, 2018 | 50.71 | 51.24 | 49.27 | 49.93 | 695,037 | -0.29(-0.58%) |
Oct 16, 2018 | 47.34 | 50.27 | 46.75 | 50.22 | 944,886 | +3.67(+7.88%) |
Oct 15, 2018 | 46.60 | 47.91 | 44.84 | 46.55 | 694,500 | -0.38(-0.81%) |
Oct 12, 2018 | 48.33 | 48.99 | 46.01 | 46.93 | 1,124,600 | +1.59(+3.51%) |
Oct 11, 2018 | 48.24 | 49.26 | 45.21 | 45.34 | 2,252,760 | -3.71(-7.56%) |
Oct 10, 2018 | 52.00 | 52.00 | 48.71 | 49.05 | 2,959,359 | -2.81(-5.42%) |
Oct 09, 2018 | 50.46 | 52.85 | 50.31 | 51.86 | 816,461 | -0.22(-0.42%) |
Oct 08, 2018 | 52.53 | 53.61 | 50.73 | 52.08 | 1,229,222 | -1.32(-2.47%) |
Oct 05, 2018 | 54.51 | 55.58 | 52.40 | 53.40 | 2,029,600 | -1.60(-2.91%) |
Oct 04, 2018 | 55.34 | 55.58 | 53.16 | 55.00 | 1,205,981 | -0.62(-1.11%) |
Oct 03, 2018 | 55.12 | 55.83 | 54.51 | 55.62 | 551,574 | +0.68(+1.24%) |
Oct 02, 2018 | 56.58 | 56.58 | 53.62 | 54.94 | 991,278 | -1.83(-3.22%) |
Oct 01, 2018 | 57.21 | 57.90 | 56.23 | 56.77 | 668,989 | -0.44(-0.77%) |
Sep 28, 2018 | 59.11 | 59.19 | 56.30 | 57.21 | 1,265,000 | -2.10(-3.54%) |
Sep 27, 2018 | 60.74 | 61.25 | 58.05 | 59.31 | 720,506 | -1.34(-2.21%) |
Sep 26, 2018 | 61.83 | 62.70 | 60.55 | 60.65 | 1,163,131 | -1.11(-1.80%) |
Sep 25, 2018 | 60.72 | 61.80 | 60.12 | 61.76 | 856,453 | +1.24(+2.05%) |
Sep 24, 2018 | 58.98 | 61.53 | 57.82 | 60.52 | 1,008,458 | +1.54(+2.61%) |
Sep 21, 2018 | 58.90 | 59.99 | 58.52 | 58.98 | 1,071,000 | +0.77(+1.32%) |
Sep 20, 2018 | 57.74 | 58.52 | 55.89 | 58.21 | 862,280 | +0.78(+1.36%) |
Sep 19, 2018 | 58.75 | 58.93 | 56.12 | 57.43 | 723,322 | -1.32(-2.25%) |
Sep 18, 2018 | 57.59 | 59.49 | 57.07 | 58.75 | 1,108,184 | +1.95(+3.43%) |
Sep 17, 2018 | 60.31 | 60.35 | 56.66 | 56.80 | 1,310,729 | -3.75(-6.19%) |
Sep 14, 2018 | 60.70 | 61.58 | 59.74 | 60.55 | 768,200 | -0.10(-0.16%) |
Sep 13, 2018 | 62.48 | 63.18 | 60.13 | 60.65 | 477,658 | -1.09(-1.77%) |
Sep 12, 2018 | 62.00 | 62.94 | 60.41 | 61.74 | 933,595 | -0.23(-0.37%) |
Sep 11, 2018 | 60.75 | 62.10 | 60.29 | 61.97 | 1,188,505 | +0.64(+1.04%) |
Sep 10, 2018 | 60.74 | 61.71 | 59.90 | 61.33 | 1,102,628 | +1.33(+2.22%) |
Sep 07, 2018 | 57.93 | 61.20 | 57.02 | 60.00 | 1,053,900 | +0.78(+1.32%) |
Sep 06, 2018 | 57.78 | 59.80 | 57.05 | 59.22 | 673,662 | +1.64(+2.85%) |
Sep 05, 2018 | 59.29 | 59.50 | 55.74 | 57.58 | 1,200,534 | -1.99(-3.34%) |
Sep 04, 2018 | 58.00 | 59.92 | 58.00 | 59.57 | 600,558 | +1.52(+2.62%) |
Aug 31, 2018 | 58.05 | 58.05 | 58.05 | 0 | +1.40(+2.47%) | |
Aug 30, 2018 | 56.10 | 58.60 | 55.62 | 56.65 | 1,106,460 | +0.01(+0.02%) |
Aug 29, 2018 | 56.91 | 57.33 | 55.51 | 56.64 | 489,611 | +0.38(+0.68%) |
Aug 28, 2018 | 56.10 | 56.68 | 54.53 | 56.26 | 507,328 | +0.23(+0.41%) |
Aug 27, 2018 | 56.96 | 57.40 | 54.77 | 56.03 | 666,904 | -0.39(-0.69%) |
Aug 24, 2018 | 55.50 | 56.91 | 55.11 | 56.42 | 1,265,500 | +1.49(+2.71%) |
Aug 23, 2018 | 54.42 | 55.49 | 53.88 | 54.93 | 721,203 | +0.67(+1.23%) |
Aug 22, 2018 | 54.00 | 54.80 | 53.24 | 54.26 | 393,700 | -0.27(-0.50%) |
Aug 21, 2018 | 55.19 | 55.48 | 53.75 | 54.53 | 703,698 | -0.29(-0.53%) |
Aug 20, 2018 | 54.86 | 55.31 | 53.80 | 54.82 | 657,567 | +0.18(+0.33%) |
Aug 17, 2018 | 54.12 | 54.83 | 53.34 | 54.64 | 278,500 | +0.20(+0.37%) |
Aug 16, 2018 | 53.73 | 55.14 | 53.23 | 54.44 | 721,662 | +1.27(+2.39%) |
Aug 15, 2018 | 54.47 | 55.45 | 51.95 | 53.17 | 932,827 | -1.92(-3.49%) |
Aug 14, 2018 | 55.50 | 56.21 | 54.40 | 55.09 | 1,384,479 | +0.23(+0.42%) |
Aug 13, 2018 | 54.51 | 56.38 | 53.87 | 54.86 | 1,816,359 | -0.17(-0.31%) |
Aug 10, 2018 | 55.24 | 56.20 | 52.64 | 55.03 | 1,599,800 | -0.30(-0.54%) |
Aug 09, 2018 | 52.88 | 57.43 | 51.30 | 55.33 | 4,249,054 | +7.53(+15.75%) |
Aug 08, 2018 | 46.36 | 47.82 | 45.63 | 47.80 | 2,534,916 | +1.75(+3.80%) |
Aug 07, 2018 | 44.72 | 46.14 | 43.88 | 46.05 | 1,512,330 | +1.33(+2.97%) |
Aug 06, 2018 | 43.40 | 44.89 | 43.10 | 44.72 | 1,288,960 | +1.85(+4.32%) |
Aug 03, 2018 | 43.28 | 43.28 | 41.66 | 42.87 | 659,100 | -0.36(-0.83%) |
Aug 02, 2018 | 40.82 | 43.49 | 40.64 | 43.23 | 943,333 | +2.00(+4.85%) |
Aug 01, 2018 | 39.74 | 41.56 | 39.53 | 41.23 | 687,555 | +2.24(+5.75%) |
Jul 31, 2018 | 39.20 | 40.35 | 38.64 | 38.99 | 627,662 | -0.32(-0.81%) |
Jul 30, 2018 | 41.82 | 41.95 | 38.58 | 39.31 | 942,902 | -2.64(-6.29%) |
Jul 27, 2018 | 44.31 | 44.39 | 41.67 | 41.95 | 1,847,300 | -2.07(-4.70%) |
Jul 26, 2018 | 43.24 | 44.13 | 42.85 | 44.02 | 651,871 | +0.27(+0.62%) |
Jul 25, 2018 | 42.32 | 44.30 | 42.32 | 43.75 | 614,672 | +1.23(+2.89%) |
Jul 24, 2018 | 43.92 | 44.10 | 41.37 | 42.52 | 1,175,811 | -1.40(-3.19%) |
Jul 23, 2018 | 42.99 | 44.25 | 42.51 | 43.92 | 852,806 | +0.77(+1.78%) |
Jul 20, 2018 | 43.09 | 44.00 | 42.48 | 43.15 | 860,365 | +1.27(+3.03%) |
Jul 19, 2018 | 42.77 | 43.19 | 41.26 | 41.88 | 554,279 | -0.97(-2.26%) |
Jul 18, 2018 | 42.50 | 43.48 | 42.12 | 42.85 | 531,259 | +0.28(+0.66%) |
Jul 17, 2018 | 41.98 | 43.18 | 41.93 | 42.57 | 375,818 | +0.24(+0.57%) |
Jul 16, 2018 | 42.01 | 42.38 | 41.89 | 42.33 | 505,767 | +0.22(+0.52%) |
Jul 13, 2018 | 41.12 | 42.22 | 40.73 | 42.11 | 813,995 | +1.18(+2.88%) |
Jul 12, 2018 | 40.28 | 41.21 | 39.46 | 40.93 | 366,885 | +1.13(+2.84%) |
Jul 11, 2018 | 38.44 | 40.28 | 38.44 | 39.80 | 455,640 | -0.03(-0.08%) |
Jul 10, 2018 | 40.72 | 41.13 | 39.51 | 39.83 | 397,577 | -0.84(-2.07%) |
Jul 09, 2018 | 40.42 | 40.56 | 39.63 | 40.67 | 486,488 | +0.85(+2.13%) |
Jul 06, 2018 | 39.36 | 39.85 | 38.67 | 39.82 | 383,331 | -0.03(-0.08%) |
Jul 05, 2018 | 39.69 | 40.40 | 38.95 | 39.85 | 377,095 | +0.55(+1.40%) |
Jul 03, 2018 | 39.30 | 39.30 | 39.30 | 0 | -0.06(-0.15%) |