Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 70.05 | 70.14 | 66.39 | 67.63 | 3,770,942 | -2.30(-3.29%) |
Jul 30, 2019 | 73.11 | 76.58 | 68.42 | 69.93 | 10,217,402 | -9.80(-12.29%) |
Jul 29, 2019 | 79.35 | 80.25 | 76.50 | 79.73 | 4,994,382 | +5.09(+6.82%) |
Jul 26, 2019 | 74.71 | 75.78 | 73.58 | 74.64 | 1,494,600 | +1.65(+2.26%) |
Jul 25, 2019 | 73.57 | 74.42 | 72.99 | 72.99 | 971,685 | -0.75(-1.02%) |
Jul 24, 2019 | 73.20 | 74.02 | 72.00 | 73.74 | 1,186,324 | +0.74(+1.01%) |
Jul 23, 2019 | 74.37 | 74.98 | 72.69 | 73.00 | 1,042,708 | -0.91(-1.23%) |
Jul 22, 2019 | 75.77 | 75.93 | 73.76 | 73.91 | 1,143,665 | -1.44(-1.91%) |
Jul 19, 2019 | 75.19 | 76.47 | 74.53 | 75.35 | 957,700 | +0.44(+0.59%) |
Jul 18, 2019 | 74.98 | 75.71 | 74.00 | 74.91 | 1,403,439 | +0.18(+0.24%) |
Jul 17, 2019 | 74.76 | 75.80 | 74.45 | 74.73 | 1,015,826 | -0.29(-0.39%) |
Jul 16, 2019 | 76.65 | 76.65 | 74.31 | 75.02 | 1,900,372 | -1.45(-1.90%) |
Jul 15, 2019 | 75.47 | 76.55 | 74.14 | 76.47 | 1,766,271 | +0.61(+0.80%) |
Jul 12, 2019 | 74.76 | 77.58 | 74.16 | 75.86 | 2,193,500 | +1.86(+2.51%) |
Jul 11, 2019 | 74.10 | 74.96 | 72.67 | 74.00 | 3,215,593 | -3.06(-3.97%) |
Jul 10, 2019 | 78.35 | 78.42 | 76.34 | 77.06 | 1,682,585 | -0.25(-0.32%) |
Jul 09, 2019 | 75.66 | 77.78 | 75.50 | 77.31 | 1,089,907 | +1.51(+1.99%) |
Jul 08, 2019 | 77.50 | 77.67 | 75.56 | 75.80 | 1,121,647 | -2.06(-2.65%) |
Jul 05, 2019 | 76.85 | 78.00 | 75.98 | 77.86 | 1,684,000 | +0.87(+1.13%) |
Jul 03, 2019 | 75.78 | 77.46 | 75.78 | 76.99 | 989,900 | +1.10(+1.45%) |
Jul 02, 2019 | 76.17 | 76.22 | 73.49 | 75.89 | 1,939,979 | -0.66(-0.86%) |
Jul 01, 2019 | 78.89 | 79.15 | 75.69 | 76.55 | 1,597,406 | -1.44(-1.85%) |
Jun 28, 2019 | 76.51 | 78.03 | 75.92 | 77.99 | 1,726,700 | +1.82(+2.39%) |
Jun 27, 2019 | 76.50 | 76.50 | 73.44 | 76.17 | 1,546,813 | -0.65(-0.85%) |
Jun 26, 2019 | 76.65 | 78.12 | 76.55 | 76.82 | 3,596,371 | +0.92(+1.21%) |
Jun 25, 2019 | 76.08 | 78.31 | 74.09 | 75.90 | 6,149,902 | +3.71(+5.14%) |
Jun 24, 2019 | 71.20 | 72.43 | 70.41 | 72.19 | 1,402,855 | +1.02(+1.43%) |
Jun 21, 2019 | 71.73 | 72.27 | 70.89 | 71.17 | 1,376,600 | -0.57(-0.79%) |
Jun 20, 2019 | 72.48 | 73.40 | 70.88 | 71.74 | 1,040,833 | +0.17(+0.24%) |
Jun 19, 2019 | 71.66 | 72.00 | 70.52 | 71.57 | 1,285,984 | +0.23(+0.32%) |
Jun 18, 2019 | 72.68 | 73.62 | 71.06 | 71.34 | 1,581,281 | -0.67(-0.93%) |
Jun 17, 2019 | 72.00 | 74.39 | 71.20 | 72.01 | 2,240,170 | +1.85(+2.64%) |
Jun 14, 2019 | 72.69 | 72.75 | 68.83 | 70.16 | 2,131,500 | -2.77(-3.80%) |
Jun 13, 2019 | 70.63 | 74.24 | 70.22 | 72.93 | 2,180,438 | +2.99(+4.28%) |
Jun 12, 2019 | 70.00 | 72.06 | 68.56 | 69.94 | 2,700,836 | -0.12(-0.17%) |
Jun 11, 2019 | 67.17 | 70.53 | 66.90 | 70.06 | 5,461,051 | +5.36(+8.28%) |
Jun 10, 2019 | 64.50 | 65.99 | 63.80 | 64.70 | 1,883,222 | -0.52(-0.80%) |
Jun 07, 2019 | 63.60 | 66.00 | 62.90 | 65.22 | 2,531,900 | +2.08(+3.29%) |
Jun 06, 2019 | 61.88 | 63.40 | 61.37 | 63.14 | 1,326,614 | +1.52(+2.47%) |
Jun 05, 2019 | 64.79 | 64.79 | 60.59 | 61.62 | 2,610,693 | -3.20(-4.94%) |
Jun 04, 2019 | 63.15 | 65.24 | 63.01 | 64.82 | 1,484,606 | +1.88(+2.99%) |
Jun 03, 2019 | 65.22 | 65.85 | 61.70 | 62.94 | 2,058,334 | -2.21(-3.39%) |
May 31, 2019 | 63.10 | 65.59 | 62.78 | 65.15 | 1,695,400 | +1.35(+2.12%) |
May 30, 2019 | 64.10 | 65.44 | 63.12 | 63.80 | 1,117,624 | -0.19(-0.30%) |
May 29, 2019 | 63.56 | 64.11 | 61.82 | 63.99 | 1,602,355 | -0.43(-0.67%) |
May 28, 2019 | 66.00 | 66.68 | 63.66 | 64.42 | 1,596,011 | -1.45(-2.20%) |
May 24, 2019 | 66.65 | 68.10 | 65.31 | 65.87 | 1,470,500 | -0.27(-0.41%) |
May 23, 2019 | 67.21 | 67.71 | 64.83 | 66.14 | 1,786,596 | -2.36(-3.45%) |
May 22, 2019 | 65.81 | 68.71 | 65.39 | 68.50 | 2,009,492 | +1.91(+2.87%) |
May 21, 2019 | 63.82 | 67.56 | 63.81 | 66.59 | 2,604,991 | +3.46(+5.48%) |
May 20, 2019 | 61.19 | 63.94 | 60.20 | 63.13 | 2,323,363 | +1.42(+2.30%) |
May 17, 2019 | 61.81 | 62.96 | 60.90 | 61.71 | 3,554,700 | -1.10(-1.75%) |
May 16, 2019 | 63.30 | 64.78 | 62.66 | 62.81 | 1,766,098 | -0.80(-1.26%) |
May 15, 2019 | 62.47 | 63.61 | 60.53 | 63.61 | 1,992,066 | +1.07(+1.71%) |
May 14, 2019 | 62.49 | 63.12 | 61.28 | 62.54 | 2,015,408 | +0.63(+1.02%) |
May 13, 2019 | 64.66 | 64.76 | 61.59 | 61.91 | 2,573,800 | -4.69(-7.04%) |
May 10, 2019 | 68.42 | 68.80 | 64.25 | 66.60 | 2,445,200 | -1.79(-2.62%) |
May 09, 2019 | 67.60 | 68.40 | 65.73 | 68.39 | 1,559,010 | +0.10(+0.15%) |
May 08, 2019 | 69.50 | 70.06 | 68.25 | 68.29 | 1,996,624 | -1.49(-2.14%) |
May 07, 2019 | 70.04 | 70.72 | 68.90 | 69.78 | 1,738,643 | -1.32(-1.86%) |
May 06, 2019 | 69.13 | 71.13 | 68.50 | 71.10 | 1,415,183 | +0.08(+0.11%) |
May 03, 2019 | 69.03 | 71.07 | 68.56 | 71.02 | 2,388,100 | +2.01(+2.91%) |
May 02, 2019 | 69.00 | 70.58 | 67.18 | 69.01 | 3,989,448 | -2.40(-3.36%) |
May 01, 2019 | 67.75 | 73.59 | 67.43 | 71.41 | 9,141,737 | +4.62(+6.92%) |
Apr 30, 2019 | 65.70 | 66.92 | 63.13 | 66.79 | 5,113,560 | +1.12(+1.71%) |
Apr 29, 2019 | 66.15 | 66.48 | 63.66 | 65.67 | 5,247,020 | -1.11(-1.66%) |
Apr 26, 2019 | 74.05 | 77.50 | 66.61 | 66.78 | 14,276,300 | -3.00(-4.30%) |
Apr 25, 2019 | 69.75 | 71.40 | 68.35 | 69.78 | 5,048,941 | +0.55(+0.79%) |
Apr 24, 2019 | 68.20 | 69.96 | 67.51 | 69.23 | 2,353,994 | +1.27(+1.87%) |
Apr 23, 2019 | 66.52 | 69.48 | 66.06 | 67.96 | 2,652,803 | +2.02(+3.06%) |
Apr 22, 2019 | 63.96 | 66.14 | 63.60 | 65.94 | 2,066,113 | +1.87(+2.92%) |
Apr 18, 2019 | 66.09 | 66.09 | 63.31 | 64.07 | 2,454,300 | -1.87(-2.84%) |
Apr 17, 2019 | 66.69 | 66.92 | 65.58 | 65.94 | 1,365,769 | -0.37(-0.56%) |
Apr 16, 2019 | 65.62 | 66.57 | 65.19 | 66.31 | 1,228,456 | +0.98(+1.50%) |
Apr 15, 2019 | 65.33 | 67.13 | 64.79 | 65.33 | 2,525,267 | -0.07(-0.11%) |
Apr 12, 2019 | 68.62 | 68.62 | 64.57 | 65.40 | 6,501,900 | -4.00(-5.76%) |
Apr 11, 2019 | 70.58 | 71.27 | 69.10 | 69.40 | 1,391,701 | -0.88(-1.25%) |
Apr 10, 2019 | 70.14 | 70.62 | 69.25 | 70.28 | 1,338,450 | +0.03(+0.04%) |
Apr 09, 2019 | 71.37 | 71.71 | 69.91 | 70.25 | 2,067,516 | -1.45(-2.02%) |
Apr 08, 2019 | 70.82 | 72.06 | 69.93 | 71.70 | 1,304,467 | +0.52(+0.73%) |
Apr 05, 2019 | 70.51 | 72.78 | 70.34 | 71.18 | 2,390,500 | +0.91(+1.30%) |
Apr 04, 2019 | 70.80 | 71.37 | 68.87 | 70.27 | 1,168,806 | -0.61(-0.86%) |
Apr 03, 2019 | 71.95 | 73.58 | 70.54 | 70.88 | 1,760,058 | +0.30(+0.43%) |
Apr 02, 2019 | 70.60 | 71.15 | 69.88 | 70.58 | 1,208,759 | +0.10(+0.14%) |
Apr 01, 2019 | 70.73 | 72.05 | 69.73 | 70.48 | 3,366,511 | +1.01(+1.45%) |
Mar 29, 2019 | 67.78 | 69.74 | 67.58 | 69.47 | 2,677,000 | +2.51(+3.75%) |
Mar 28, 2019 | 66.44 | 68.10 | 65.90 | 66.96 | 1,751,615 | +0.81(+1.22%) |
Mar 27, 2019 | 67.25 | 67.93 | 65.51 | 66.15 | 2,189,270 | -1.10(-1.64%) |
Mar 26, 2019 | 68.53 | 69.06 | 66.79 | 67.25 | 1,516,518 | -0.61(-0.90%) |
Mar 25, 2019 | 68.04 | 69.21 | 66.95 | 67.86 | 1,742,967 | -0.73(-1.06%) |
Mar 22, 2019 | 69.22 | 69.81 | 67.91 | 68.59 | 1,779,000 | -1.16(-1.66%) |
Mar 21, 2019 | 68.72 | 69.99 | 68.41 | 69.75 | 3,053,268 | +0.90(+1.31%) |
Mar 20, 2019 | 70.04 | 70.52 | 68.11 | 68.85 | 4,302,129 | -1.75(-2.48%) |
Mar 19, 2019 | 77.58 | 77.83 | 70.36 | 70.60 | 5,141,516 | -6.45(-8.37%) |
Mar 18, 2019 | 74.99 | 77.52 | 74.99 | 77.05 | 1,548,120 | +2.07(+2.76%) |
Mar 15, 2019 | 73.93 | 75.44 | 73.36 | 74.98 | 1,919,900 | +1.13(+1.53%) |
Mar 14, 2019 | 76.21 | 76.21 | 73.76 | 73.85 | 1,196,023 | -2.36(-3.10%) |
Mar 13, 2019 | 77.40 | 78.16 | 75.24 | 76.21 | 1,735,653 | -1.86(-2.38%) |
Mar 12, 2019 | 76.79 | 78.27 | 75.67 | 78.07 | 1,744,548 | +1.72(+2.25%) |
Mar 11, 2019 | 74.18 | 76.45 | 73.02 | 76.35 | 2,946,702 | +2.95(+4.02%) |
Mar 08, 2019 | 72.77 | 74.45 | 72.06 | 73.40 | 3,863,700 | -0.35(-0.47%) |
Mar 07, 2019 | 76.60 | 76.62 | 73.50 | 73.75 | 3,875,839 | -2.67(-3.49%) |
Mar 06, 2019 | 79.43 | 79.83 | 76.33 | 76.42 | 2,391,964 | -2.97(-3.74%) |
Mar 05, 2019 | 78.14 | 80.33 | 78.09 | 79.39 | 2,284,425 | +1.40(+1.80%) |
Mar 04, 2019 | 82.70 | 83.02 | 76.63 | 77.99 | 3,015,451 | -5.03(-6.06%) |
Mar 01, 2019 | 82.41 | 83.11 | 81.51 | 83.02 | 2,113,600 | +1.44(+1.77%) |
Feb 28, 2019 | 81.10 | 81.84 | 79.90 | 81.58 | 1,551,405 | +0.29(+0.36%) |
Feb 27, 2019 | 80.04 | 81.98 | 79.72 | 81.29 | 988,749 | +0.86(+1.07%) |
Feb 26, 2019 | 81.24 | 82.28 | 79.44 | 80.43 | 1,690,526 | -1.23(-1.51%) |
Feb 25, 2019 | 80.34 | 83.40 | 80.11 | 81.66 | 2,514,012 | +1.69(+2.11%) |
Feb 22, 2019 | 80.18 | 81.18 | 79.17 | 79.97 | 1,692,300 | +0.47(+0.59%) |
Feb 21, 2019 | 81.99 | 82.14 | 78.65 | 79.50 | 1,937,951 | -2.18(-2.67%) |
Feb 20, 2019 | 84.00 | 84.38 | 81.00 | 81.68 | 1,890,719 | -1.86(-2.23%) |
Feb 19, 2019 | 82.76 | 85.40 | 82.55 | 83.54 | 1,887,857 | +0.33(+0.40%) |
Feb 15, 2019 | 82.62 | 83.47 | 81.93 | 83.21 | 1,700,000 | +0.74(+0.90%) |
Feb 14, 2019 | 79.88 | 83.03 | 79.55 | 82.47 | 1,410,569 | +1.74(+2.16%) |
Feb 13, 2019 | 79.66 | 81.75 | 78.31 | 80.73 | 2,794,021 | +1.16(+1.46%) |
Feb 12, 2019 | 79.20 | 81.80 | 78.39 | 79.57 | 3,885,598 | +1.49(+1.91%) |
Feb 11, 2019 | 86.08 | 87.98 | 77.75 | 78.08 | 6,540,839 | -8.00(-9.29%) |
Feb 08, 2019 | 83.56 | 86.87 | 83.56 | 86.08 | 5,979,500 | +3.81(+4.63%) |
Feb 07, 2019 | 71.11 | 83.88 | 66.62 | 82.27 | 27,101,306 | -1.68(-2.00%) |
Feb 06, 2019 | 80.66 | 84.36 | 79.02 | 83.95 | 4,289,826 | +4.08(+5.11%) |
Feb 05, 2019 | 81.49 | 84.02 | 79.65 | 79.87 | 3,274,690 | -1.54(-1.89%) |
Feb 04, 2019 | 80.38 | 82.01 | 79.56 | 81.41 | 1,719,799 | +1.28(+1.60%) |
Feb 01, 2019 | 80.09 | 81.68 | 79.95 | 80.13 | 1,882,600 | -0.27(-0.34%) |
Jan 31, 2019 | 80.65 | 81.75 | 78.90 | 80.40 | 1,711,847 | +0.45(+0.56%) |
Jan 30, 2019 | 78.53 | 80.50 | 77.79 | 79.95 | 1,448,636 | +2.92(+3.79%) |
Jan 29, 2019 | 78.78 | 79.45 | 76.10 | 77.03 | 2,072,371 | -3.96(-4.89%) |
Jan 28, 2019 | 81.50 | 83.18 | 79.71 | 80.99 | 2,315,324 | +0.22(+0.27%) |
Jan 25, 2019 | 78.69 | 81.61 | 78.05 | 80.77 | 2,066,100 | +3.53(+4.57%) |
Jan 24, 2019 | 74.53 | 77.36 | 73.91 | 77.24 | 1,707,688 | +2.78(+3.73%) |
Jan 23, 2019 | 75.54 | 76.18 | 73.83 | 74.46 | 2,292,551 | -0.10(-0.13%) |
Jan 22, 2019 | 79.95 | 79.95 | 74.39 | 74.56 | 2,780,370 | -6.41(-7.92%) |
Jan 18, 2019 | 80.66 | 81.94 | 79.56 | 80.97 | 1,506,200 | +1.31(+1.64%) |
Jan 17, 2019 | 78.02 | 80.13 | 77.78 | 79.66 | 1,298,979 | +1.67(+2.14%) |
Jan 16, 2019 | 76.38 | 79.26 | 76.21 | 77.99 | 2,320,004 | +1.41(+1.84%) |
Jan 15, 2019 | 78.12 | 79.07 | 76.09 | 76.58 | 1,650,614 | -1.33(-1.71%) |
Jan 14, 2019 | 77.36 | 78.57 | 76.35 | 77.91 | 1,226,012 | -0.63(-0.80%) |
Jan 11, 2019 | 80.29 | 80.50 | 77.22 | 78.54 | 1,648,300 | -2.43(-3.00%) |
Jan 10, 2019 | 79.57 | 81.06 | 77.67 | 80.97 | 1,293,531 | +0.58(+0.72%) |
Jan 09, 2019 | 80.06 | 81.66 | 79.40 | 80.39 | 1,394,585 | -0.70(-0.86%) |
Jan 08, 2019 | 81.00 | 81.95 | 78.57 | 81.09 | 1,454,057 | +1.24(+1.55%) |
Jan 07, 2019 | 76.55 | 80.57 | 75.64 | 79.85 | 2,226,658 | +4.05(+5.34%) |
Jan 04, 2019 | 73.31 | 77.45 | 72.74 | 75.80 | 3,085,100 | +4.49(+6.30%) |
Jan 03, 2019 | 73.90 | 74.86 | 70.99 | 71.31 | 2,076,107 | -4.15(-5.50%) |
Jan 02, 2019 | 74.72 | 76.74 | 74.15 | 75.46 | 1,910,564 | -1.35(-1.76%) |
Dec 31, 2018 | 77.00 | 77.40 | 74.93 | 76.81 | 2,510,000 | +0.82(+1.08%) |
Dec 28, 2018 | 75.46 | 76.81 | 73.56 | 75.99 | 2,055,500 | +0.74(+0.98%) |
Dec 27, 2018 | 71.20 | 75.25 | 70.37 | 75.25 | 1,942,974 | +2.84(+3.92%) |
Dec 26, 2018 | 69.31 | 72.45 | 67.92 | 72.41 | 1,272,882 | +4.57(+6.74%) |
Dec 24, 2018 | 67.61 | 69.80 | 66.64 | 67.84 | 761,900 | -0.94(-1.37%) |
Dec 21, 2018 | 71.75 | 72.03 | 68.47 | 68.78 | 2,486,100 | -2.42(-3.40%) |
Dec 20, 2018 | 71.92 | 73.44 | 69.41 | 71.20 | 2,107,005 | -1.51(-2.08%) |
Dec 19, 2018 | 75.75 | 77.18 | 71.51 | 72.71 | 2,240,520 | -3.24(-4.27%) |
Dec 18, 2018 | 76.26 | 77.04 | 74.47 | 75.95 | 2,044,583 | +0.06(+0.08%) |
Dec 17, 2018 | 78.50 | 78.61 | 75.20 | 75.89 | 1,615,226 | -3.31(-4.18%) |
Dec 14, 2018 | 78.38 | 81.22 | 77.82 | 79.20 | 1,630,800 | -0.41(-0.52%) |
Dec 13, 2018 | 82.02 | 82.95 | 79.12 | 79.61 | 1,526,610 | -1.75(-2.15%) |
Dec 12, 2018 | 81.93 | 82.72 | 80.01 | 81.36 | 1,721,765 | +0.44(+0.54%) |
Dec 11, 2018 | 82.80 | 83.80 | 80.04 | 80.92 | 1,941,442 | +0.11(+0.14%) |
Dec 10, 2018 | 76.40 | 81.64 | 76.27 | 80.81 | 2,343,442 | +4.01(+5.22%) |
Dec 07, 2018 | 80.95 | 82.51 | 76.28 | 76.80 | 2,580,800 | -4.61(-5.66%) |
Dec 06, 2018 | 74.90 | 81.55 | 73.10 | 81.41 | 3,408,022 | +3.65(+4.69%) |
Dec 04, 2018 | 82.25 | 83.15 | 77.16 | 77.76 | 2,887,000 | -4.98(-6.02%) |
Dec 03, 2018 | 81.05 | 82.92 | 79.43 | 82.74 | 3,198,249 | +4.45(+5.68%) |
Nov 30, 2018 | 79.57 | 80.92 | 77.36 | 78.29 | 6,249,400 | -1.90(-2.37%) |
Nov 29, 2018 | 79.99 | 81.61 | 79.13 | 80.19 | 2,005,570 | +0.13(+0.16%) |
Nov 28, 2018 | 78.08 | 80.18 | 75.78 | 80.06 | 4,175,645 | +3.26(+4.24%) |
Nov 27, 2018 | 80.57 | 81.26 | 75.81 | 76.80 | 2,055,906 | -4.41(-5.43%) |
Nov 26, 2018 | 80.24 | 81.77 | 79.14 | 81.21 | 1,688,490 | +2.23(+2.82%) |
Nov 23, 2018 | 77.93 | 80.53 | 77.76 | 78.98 | 674,300 | +0.39(+0.50%) |
Nov 21, 2018 | 78.59 | 78.59 | 78.59 | 0 | +0.07(+0.09%) | |
Nov 20, 2018 | 75.75 | 80.49 | 73.72 | 78.52 | 3,172,585 | -1.90(-2.36%) |
Nov 19, 2018 | 86.65 | 87.07 | 80.00 | 80.42 | 2,897,056 | -7.07(-8.08%) |
Nov 16, 2018 | 89.31 | 91.20 | 86.41 | 87.49 | 2,705,900 | -3.29(-3.62%) |
Nov 15, 2018 | 87.27 | 91.13 | 85.35 | 90.78 | 2,135,386 | +2.91(+3.31%) |
Nov 14, 2018 | 87.99 | 89.35 | 86.45 | 87.87 | 2,252,185 | +1.28(+1.48%) |
Nov 13, 2018 | 86.38 | 88.16 | 85.24 | 86.59 | 1,862,308 | +1.07(+1.25%) |
Nov 12, 2018 | 88.00 | 88.66 | 84.02 | 85.52 | 2,713,204 | -3.44(-3.87%) |
Nov 09, 2018 | 91.37 | 91.79 | 85.89 | 88.96 | 2,901,500 | -3.40(-3.68%) |
Nov 08, 2018 | 93.98 | 94.73 | 91.86 | 92.36 | 1,688,846 | -1.76(-1.87%) |
Nov 07, 2018 | 92.12 | 95.59 | 92.12 | 94.12 | 3,242,120 | +2.97(+3.26%) |
Nov 06, 2018 | 92.41 | 94.92 | 90.54 | 91.15 | 1,835,146 | -1.31(-1.42%) |
Nov 05, 2018 | 95.21 | 95.26 | 90.53 | 92.46 | 2,259,120 | -2.83(-2.97%) |
Nov 02, 2018 | 95.13 | 96.80 | 93.35 | 95.29 | 1,547,400 | +0.66(+0.70%) |
Nov 01, 2018 | 92.25 | 95.34 | 89.91 | 94.63 | 2,198,619 | +1.89(+2.04%) |
Oct 31, 2018 | 92.59 | 97.96 | 92.09 | 92.74 | 4,508,294 | +3.49(+3.91%) |
Oct 30, 2018 | 83.67 | 89.30 | 82.30 | 89.25 | 3,234,227 | +4.81(+5.70%) |
Oct 29, 2018 | 89.24 | 90.00 | 82.60 | 84.44 | 4,819,400 | -3.51(-3.99%) |
Oct 26, 2018 | 96.58 | 96.98 | 87.41 | 87.95 | 6,249,700 | -8.53(-8.84%) |
Oct 25, 2018 | 91.84 | 102.81 | 89.02 | 96.48 | 8,857,064 | -13.14(-11.99%) |
Oct 24, 2018 | 116.17 | 117.00 | 109.12 | 109.62 | 3,410,360 | -6.11(-5.28%) |
Oct 23, 2018 | 112.84 | 116.32 | 111.00 | 115.73 | 2,048,584 | -1.04(-0.89%) |
Oct 22, 2018 | 115.65 | 117.84 | 113.30 | 116.77 | 1,730,648 | +2.08(+1.81%) |
Oct 19, 2018 | 119.31 | 119.52 | 114.56 | 114.69 | 1,304,400 | -2.72(-2.32%) |
Oct 18, 2018 | 119.41 | 121.63 | 116.52 | 117.41 | 1,428,977 | -3.21(-2.66%) |
Oct 17, 2018 | 122.55 | 122.82 | 117.62 | 120.62 | 1,608,665 | -0.72(-0.59%) |
Oct 16, 2018 | 117.11 | 121.80 | 115.68 | 121.34 | 2,039,415 | +7.29(+6.39%) |
Oct 15, 2018 | 115.87 | 116.35 | 110.87 | 114.05 | 3,133,597 | -2.50(-2.15%) |
Oct 12, 2018 | 118.48 | 119.75 | 114.03 | 116.55 | 1,751,300 | +2.22(+1.94%) |
Oct 11, 2018 | 115.30 | 119.00 | 114.03 | 114.33 | 2,999,050 | -3.49(-2.96%) |
Oct 10, 2018 | 128.69 | 128.69 | 117.56 | 117.82 | 3,120,085 | -10.63(-8.28%) |
Oct 09, 2018 | 124.66 | 129.66 | 124.40 | 128.45 | 1,254,241 | +1.75(+1.38%) |
Oct 08, 2018 | 127.69 | 129.67 | 123.66 | 126.70 | 1,405,144 | -3.14(-2.42%) |
Oct 05, 2018 | 130.00 | 133.59 | 126.89 | 129.84 | 1,133,400 | -0.69(-0.53%) |
Oct 04, 2018 | 134.90 | 135.69 | 128.61 | 130.53 | 1,483,761 | -4.71(-3.48%) |
Oct 03, 2018 | 136.78 | 137.74 | 134.43 | 135.24 | 957,664 | -1.75(-1.28%) |
Oct 02, 2018 | 136.46 | 138.05 | 135.56 | 136.99 | 1,143,303 | -0.39(-0.28%) |
Oct 01, 2018 | 138.90 | 140.21 | 134.78 | 137.38 | 1,423,861 | -1.24(-0.89%) |
Sep 28, 2018 | 138.87 | 140.37 | 137.35 | 138.62 | 907,100 | -1.17(-0.84%) |
Sep 27, 2018 | 140.00 | 141.77 | 139.25 | 139.79 | 744,103 | +1.37(+0.99%) |
Sep 26, 2018 | 139.42 | 140.60 | 137.35 | 138.42 | 778,640 | +0.10(+0.07%) |
Sep 25, 2018 | 135.78 | 140.11 | 135.53 | 138.32 | 1,568,494 | +3.51(+2.60%) |
Sep 24, 2018 | 134.29 | 137.19 | 132.15 | 134.81 | 1,512,365 | -0.94(-0.69%) |
Sep 21, 2018 | 138.33 | 139.64 | 135.40 | 135.75 | 1,866,200 | -1.46(-1.06%) |
Sep 20, 2018 | 136.82 | 138.61 | 134.36 | 137.21 | 1,148,490 | +0.65(+0.48%) |
Sep 19, 2018 | 143.50 | 144.67 | 135.16 | 136.56 | 1,939,265 | -7.04(-4.90%) |
Sep 18, 2018 | 143.14 | 144.79 | 141.55 | 143.60 | 914,574 | +3.32(+2.37%) |
Sep 17, 2018 | 145.68 | 145.68 | 139.94 | 140.28 | 960,640 | -5.83(-3.99%) |
Sep 14, 2018 | 147.06 | 149.35 | 144.57 | 146.11 | 931,100 | +1.14(+0.79%) |
Sep 13, 2018 | 143.33 | 145.40 | 140.50 | 144.97 | 698,732 | +2.37(+1.66%) |
Sep 12, 2018 | 147.65 | 147.72 | 138.70 | 142.60 | 1,360,740 | -4.13(-2.81%) |
Sep 11, 2018 | 141.25 | 147.37 | 140.19 | 146.73 | 1,438,335 | +5.72(+4.06%) |
Sep 10, 2018 | 142.13 | 142.13 | 138.09 | 141.01 | 993,576 | -0.91(-0.64%) |
Sep 07, 2018 | 137.07 | 144.40 | 136.38 | 141.92 | 904,100 | +4.17(+3.03%) |
Sep 06, 2018 | 138.18 | 139.55 | 135.88 | 137.75 | 1,004,129 | +0.13(+0.09%) |
Sep 05, 2018 | 143.20 | 143.88 | 134.13 | 137.62 | 1,532,725 | -6.38(-4.43%) |
Sep 04, 2018 | 144.00 | 145.37 | 143.40 | 144.00 | 1,022,819 | -0.11(-0.08%) |
Aug 31, 2018 | 144.11 | 144.11 | 144.11 | 0 | +1.50(+1.05%) | |
Aug 30, 2018 | 143.00 | 145.09 | 142.02 | 142.61 | 715,012 | -0.39(-0.27%) |
Aug 29, 2018 | 141.31 | 143.28 | 141.31 | 143.00 | 1,029,387 | +2.52(+1.79%) |
Aug 28, 2018 | 140.00 | 141.43 | 139.15 | 140.48 | 645,837 | +0.62(+0.44%) |
Aug 27, 2018 | 140.00 | 140.87 | 138.10 | 139.86 | 637,422 | +1.42(+1.03%) |
Aug 24, 2018 | 138.10 | 140.50 | 138.01 | 138.44 | 799,900 | +0.51(+0.37%) |
Aug 23, 2018 | 136.15 | 139.84 | 135.72 | 137.93 | 1,536,647 | +2.59(+1.91%) |
Aug 22, 2018 | 132.76 | 136.80 | 132.76 | 135.34 | 1,233,615 | +2.23(+1.68%) |
Aug 21, 2018 | 132.85 | 136.07 | 131.43 | 133.11 | 1,132,218 | +0.80(+0.60%) |
Aug 20, 2018 | 127.41 | 132.87 | 126.43 | 132.31 | 1,626,733 | +4.91(+3.85%) |
Aug 17, 2018 | 128.39 | 128.54 | 125.42 | 127.40 | 617,900 | -1.15(-0.89%) |
Aug 16, 2018 | 128.64 | 129.45 | 127.54 | 128.55 | 597,431 | +1.18(+0.93%) |
Aug 15, 2018 | 128.00 | 130.27 | 125.21 | 127.37 | 826,207 | -1.64(-1.27%) |
Aug 14, 2018 | 130.00 | 130.81 | 127.43 | 129.01 | 999,314 | -0.91(-0.70%) |
Aug 13, 2018 | 130.60 | 132.51 | 129.78 | 129.92 | 1,108,927 | -0.50(-0.38%) |
Aug 10, 2018 | 129.00 | 130.74 | 128.18 | 130.42 | 754,100 | -0.02(-0.02%) |
Aug 09, 2018 | 128.62 | 132.58 | 128.62 | 130.44 | 1,540,802 | +2.55(+1.99%) |
Aug 08, 2018 | 129.47 | 129.49 | 126.83 | 127.89 | 845,995 | -0.75(-0.58%) |
Aug 07, 2018 | 129.80 | 130.65 | 127.77 | 128.64 | 1,075,956 | -0.41(-0.32%) |
Aug 06, 2018 | 125.63 | 129.56 | 125.52 | 129.05 | 935,499 | +2.97(+2.36%) |
Aug 03, 2018 | 127.70 | 128.61 | 124.09 | 126.08 | 1,051,500 | -1.70(-1.33%) |
Aug 02, 2018 | 124.35 | 128.35 | 123.64 | 127.78 | 1,484,038 | +2.78(+2.22%) |