Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 103.58 | 103.83 | 100.75 | 102.30 | 486,158 | -0.93(-0.90%) |
Jul 30, 2019 | 100.65 | 103.58 | 100.65 | 103.23 | 336,792 | +1.71(+1.68%) |
Jul 29, 2019 | 102.61 | 103.39 | 98.15 | 101.52 | 530,111 | -0.99(-0.97%) |
Jul 26, 2019 | 99.39 | 103.37 | 99.39 | 102.51 | 474,300 | +3.59(+3.63%) |
Jul 25, 2019 | 99.47 | 99.64 | 97.61 | 98.92 | 314,796 | -0.63(-0.63%) |
Jul 24, 2019 | 96.80 | 99.73 | 96.29 | 99.55 | 283,769 | +2.44(+2.51%) |
Jul 23, 2019 | 100.07 | 100.07 | 95.87 | 97.11 | 243,789 | -2.14(-2.16%) |
Jul 22, 2019 | 98.34 | 100.52 | 98.15 | 99.25 | 288,490 | +1.16(+1.18%) |
Jul 19, 2019 | 98.40 | 100.09 | 97.49 | 98.09 | 298,500 | +0.12(+0.12%) |
Jul 18, 2019 | 98.01 | 98.52 | 96.81 | 97.97 | 463,012 | -0.03(-0.03%) |
Jul 17, 2019 | 96.57 | 98.23 | 96.40 | 98.00 | 284,487 | +1.83(+1.90%) |
Jul 16, 2019 | 99.07 | 99.07 | 95.30 | 96.17 | 264,736 | -2.59(-2.62%) |
Jul 15, 2019 | 99.60 | 99.67 | 97.41 | 98.76 | 215,843 | -0.46(-0.46%) |
Jul 12, 2019 | 98.80 | 99.49 | 97.43 | 99.22 | 202,400 | +0.86(+0.87%) |
Jul 11, 2019 | 97.88 | 99.35 | 96.86 | 98.36 | 273,321 | +1.04(+1.07%) |
Jul 10, 2019 | 96.74 | 99.25 | 96.05 | 97.32 | 412,204 | +1.31(+1.36%) |
Jul 09, 2019 | 93.51 | 96.64 | 93.51 | 96.01 | 337,182 | +1.77(+1.88%) |
Jul 08, 2019 | 93.27 | 94.67 | 92.10 | 94.24 | 347,278 | +0.48(+0.51%) |
Jul 05, 2019 | 92.81 | 93.84 | 91.34 | 93.76 | 554,900 | +0.37(+0.40%) |
Jul 03, 2019 | 91.39 | 93.40 | 91.05 | 93.39 | 276,700 | +2.42(+2.66%) |
Jul 02, 2019 | 90.32 | 91.04 | 89.38 | 90.97 | 241,510 | +0.88(+0.98%) |
Jul 01, 2019 | 91.32 | 91.58 | 87.63 | 90.09 | 363,398 | +0.67(+0.75%) |
Jun 28, 2019 | 87.59 | 89.58 | 87.00 | 89.42 | 1,033,900 | +2.19(+2.51%) |
Jun 27, 2019 | 86.28 | 87.84 | 85.47 | 87.23 | 427,290 | +1.60(+1.87%) |
Jun 26, 2019 | 87.73 | 88.63 | 85.10 | 85.63 | 763,904 | -1.89(-2.16%) |
Jun 25, 2019 | 90.23 | 90.35 | 87.38 | 87.52 | 649,006 | -2.17(-2.42%) |
Jun 24, 2019 | 93.10 | 94.29 | 89.16 | 89.69 | 3,529,238 | -3.12(-3.36%) |
Jun 21, 2019 | 96.53 | 97.68 | 92.10 | 92.81 | 1,061,200 | -4.21(-4.34%) |
Jun 20, 2019 | 94.01 | 97.15 | 92.90 | 97.02 | 1,233,447 | +5.70(+6.24%) |
Jun 19, 2019 | 88.47 | 91.44 | 88.47 | 91.32 | 1,262,895 | +2.76(+3.12%) |
Jun 18, 2019 | 91.33 | 92.11 | 88.47 | 88.56 | 527,772 | -0.92(-1.03%) |
Jun 17, 2019 | 86.77 | 90.00 | 86.63 | 89.48 | 559,359 | +3.40(+3.95%) |
Jun 14, 2019 | 85.00 | 86.53 | 84.44 | 86.08 | 329,700 | +0.73(+0.86%) |
Jun 13, 2019 | 84.73 | 85.57 | 83.75 | 85.35 | 430,658 | +1.29(+1.53%) |
Jun 12, 2019 | 83.00 | 84.56 | 83.00 | 84.06 | 284,542 | +0.73(+0.88%) |
Jun 11, 2019 | 85.46 | 85.62 | 81.16 | 83.33 | 573,355 | -1.02(-1.21%) |
Jun 10, 2019 | 85.00 | 87.77 | 84.16 | 84.35 | 659,326 | -0.40(-0.47%) |
Jun 07, 2019 | 83.90 | 85.55 | 83.54 | 84.75 | 601,100 | +1.37(+1.64%) |
Jun 06, 2019 | 80.62 | 83.75 | 79.98 | 83.38 | 670,649 | +2.97(+3.69%) |
Jun 05, 2019 | 78.05 | 80.51 | 77.51 | 80.41 | 743,352 | +3.63(+4.73%) |
Jun 04, 2019 | 74.83 | 77.04 | 74.55 | 76.78 | 969,018 | +2.18(+2.92%) |
Jun 03, 2019 | 78.13 | 79.42 | 73.76 | 74.60 | 942,351 | -4.04(-5.14%) |
May 31, 2019 | 79.08 | 81.79 | 78.04 | 78.64 | 756,400 | -1.78(-2.21%) |
May 30, 2019 | 80.71 | 81.40 | 79.50 | 80.42 | 315,275 | +0.15(+0.19%) |
May 29, 2019 | 81.58 | 82.28 | 80.06 | 80.27 | 403,282 | -1.99(-2.42%) |
May 28, 2019 | 80.57 | 82.85 | 80.11 | 82.26 | 415,272 | +2.27(+2.84%) |
May 24, 2019 | 81.17 | 81.17 | 79.24 | 79.99 | 645,900 | -0.01(-0.01%) |
May 23, 2019 | 81.37 | 81.68 | 79.09 | 80.00 | 804,273 | -2.55(-3.09%) |
May 22, 2019 | 80.94 | 83.09 | 80.73 | 82.55 | 747,561 | +1.10(+1.35%) |
May 21, 2019 | 80.53 | 82.41 | 80.16 | 81.45 | 679,951 | +1.84(+2.31%) |
May 20, 2019 | 82.39 | 82.39 | 78.66 | 79.61 | 950,501 | -3.45(-4.15%) |
May 17, 2019 | 82.76 | 85.14 | 82.20 | 83.06 | 544,100 | -0.71(-0.85%) |
May 16, 2019 | 81.79 | 84.83 | 81.71 | 83.77 | 849,041 | +2.03(+2.48%) |
May 15, 2019 | 79.24 | 82.61 | 79.24 | 81.74 | 437,584 | +1.91(+2.39%) |
May 14, 2019 | 78.23 | 80.69 | 78.03 | 79.83 | 828,686 | +2.37(+3.06%) |
May 13, 2019 | 77.46 | 79.23 | 76.86 | 77.46 | 906,896 | -2.32(-2.91%) |
May 10, 2019 | 77.02 | 80.01 | 76.50 | 79.78 | 704,300 | +2.35(+3.03%) |
May 09, 2019 | 75.51 | 77.71 | 74.63 | 77.43 | 702,819 | +0.71(+0.93%) |
May 08, 2019 | 78.07 | 79.91 | 76.47 | 76.72 | 451,779 | -1.67(-2.13%) |
May 07, 2019 | 75.06 | 79.65 | 75.06 | 78.39 | 940,946 | +4.38(+5.92%) |
May 06, 2019 | 72.17 | 74.12 | 71.92 | 74.01 | 381,006 | -0.16(-0.22%) |
May 03, 2019 | 73.50 | 74.30 | 72.75 | 74.17 | 245,100 | +1.27(+1.74%) |
May 02, 2019 | 73.00 | 73.58 | 71.92 | 72.90 | 171,219 | -0.01(-0.01%) |
May 01, 2019 | 74.56 | 74.71 | 72.52 | 72.91 | 186,560 | -0.98(-1.33%) |
Apr 30, 2019 | 73.56 | 75.21 | 72.81 | 73.89 | 277,483 | +0.44(+0.60%) |
Apr 29, 2019 | 73.13 | 74.98 | 72.99 | 73.45 | 531,703 | +0.62(+0.85%) |
Apr 26, 2019 | 71.62 | 73.22 | 70.84 | 72.83 | 199,100 | +1.34(+1.87%) |
Apr 25, 2019 | 71.38 | 72.49 | 70.81 | 71.49 | 205,633 | +0.37(+0.52%) |
Apr 24, 2019 | 70.36 | 71.95 | 69.64 | 71.12 | 382,033 | +1.19(+1.70%) |
Apr 23, 2019 | 68.69 | 70.23 | 68.64 | 69.93 | 399,757 | +1.57(+2.30%) |
Apr 22, 2019 | 67.00 | 68.75 | 66.73 | 68.36 | 235,072 | +0.98(+1.45%) |
Apr 18, 2019 | 68.62 | 69.16 | 66.41 | 67.38 | 499,600 | -1.44(-2.09%) |
Apr 17, 2019 | 70.75 | 70.93 | 68.02 | 68.82 | 384,772 | -1.71(-2.42%) |
Apr 16, 2019 | 72.51 | 72.56 | 69.94 | 70.53 | 484,270 | -1.72(-2.38%) |
Apr 15, 2019 | 73.27 | 73.95 | 71.90 | 72.25 | 469,650 | -0.87(-1.19%) |
Apr 12, 2019 | 73.68 | 73.68 | 71.57 | 73.12 | 326,700 | -0.17(-0.23%) |
Apr 11, 2019 | 72.44 | 73.38 | 71.57 | 73.29 | 480,446 | +1.22(+1.69%) |
Apr 10, 2019 | 71.93 | 73.20 | 71.56 | 72.07 | 497,813 | +0.31(+0.43%) |
Apr 09, 2019 | 71.94 | 73.15 | 71.58 | 71.76 | 736,697 | -0.61(-0.84%) |
Apr 08, 2019 | 72.56 | 73.15 | 71.18 | 72.37 | 630,062 | -0.38(-0.52%) |
Apr 05, 2019 | 73.19 | 73.84 | 72.02 | 72.75 | 430,200 | +0.10(+0.14%) |
Apr 04, 2019 | 75.97 | 76.60 | 70.91 | 72.65 | 433,810 | -3.33(-4.38%) |
Apr 03, 2019 | 75.65 | 76.39 | 75.16 | 75.98 | 406,486 | +0.84(+1.12%) |
Apr 02, 2019 | 75.89 | 76.49 | 74.15 | 75.14 | 340,885 | -0.74(-0.98%) |
Apr 01, 2019 | 75.89 | 76.33 | 74.56 | 75.88 | 426,442 | +0.87(+1.16%) |
Mar 29, 2019 | 74.26 | 75.26 | 73.34 | 75.01 | 332,900 | +1.58(+2.15%) |
Mar 28, 2019 | 73.28 | 74.55 | 72.47 | 73.43 | 195,099 | +0.39(+0.53%) |
Mar 27, 2019 | 73.66 | 74.39 | 71.59 | 73.04 | 394,363 | -0.83(-1.12%) |
Mar 26, 2019 | 74.15 | 74.87 | 73.22 | 73.87 | 311,769 | +0.77(+1.05%) |
Mar 25, 2019 | 73.35 | 74.14 | 72.21 | 73.10 | 403,813 | -0.25(-0.34%) |
Mar 22, 2019 | 75.49 | 76.16 | 72.85 | 73.35 | 434,900 | -2.68(-3.52%) |
Mar 21, 2019 | 74.10 | 76.25 | 74.10 | 76.03 | 237,708 | +1.84(+2.48%) |
Mar 20, 2019 | 74.96 | 75.25 | 73.18 | 74.19 | 483,993 | -1.01(-1.34%) |
Mar 19, 2019 | 75.00 | 75.55 | 73.90 | 75.20 | 353,653 | +0.64(+0.86%) |
Mar 18, 2019 | 73.98 | 74.99 | 73.12 | 74.56 | 327,944 | +0.59(+0.80%) |
Mar 15, 2019 | 74.17 | 74.99 | 73.13 | 73.97 | 703,000 | -0.40(-0.54%) |
Mar 14, 2019 | 73.31 | 74.40 | 72.97 | 74.37 | 400,336 | +1.14(+1.56%) |
Mar 13, 2019 | 73.94 | 73.99 | 72.87 | 73.23 | 384,871 | -0.16(-0.22%) |
Mar 12, 2019 | 73.60 | 74.55 | 72.30 | 73.39 | 324,388 | -0.20(-0.27%) |
Mar 11, 2019 | 70.54 | 74.22 | 70.54 | 73.59 | 752,568 | +3.28(+4.67%) |
Mar 08, 2019 | 69.16 | 70.44 | 69.02 | 70.31 | 389,500 | +0.06(+0.09%) |
Mar 07, 2019 | 68.76 | 70.81 | 68.76 | 70.25 | 401,315 | +1.16(+1.68%) |
Mar 06, 2019 | 69.94 | 70.82 | 68.59 | 69.09 | 383,003 | -1.00(-1.43%) |
Mar 05, 2019 | 68.58 | 70.23 | 67.56 | 70.09 | 293,089 | +1.33(+1.93%) |
Mar 04, 2019 | 72.30 | 72.42 | 67.77 | 68.76 | 644,455 | -3.15(-4.38%) |
Mar 01, 2019 | 70.87 | 72.15 | 70.41 | 71.91 | 406,100 | +1.20(+1.70%) |
Feb 28, 2019 | 69.92 | 70.95 | 69.39 | 70.71 | 507,188 | +0.77(+1.10%) |
Feb 27, 2019 | 69.06 | 70.09 | 68.73 | 69.94 | 297,708 | +0.64(+0.92%) |
Feb 26, 2019 | 69.84 | 70.66 | 69.21 | 69.30 | 367,365 | -0.98(-1.39%) |
Feb 25, 2019 | 70.51 | 71.95 | 70.28 | 70.28 | 329,198 | +0.28(+0.40%) |
Feb 22, 2019 | 70.00 | 70.05 | 68.94 | 70.00 | 414,600 | +0.54(+0.78%) |
Feb 21, 2019 | 67.33 | 69.93 | 66.81 | 69.46 | 477,682 | +1.51(+2.22%) |
Feb 20, 2019 | 65.90 | 71.61 | 65.90 | 67.95 | 1,466,169 | +3.69(+5.74%) |
Feb 19, 2019 | 65.00 | 65.32 | 63.22 | 64.26 | 829,614 | -0.80(-1.23%) |
Feb 15, 2019 | 65.18 | 65.20 | 64.03 | 65.06 | 411,300 | +0.20(+0.31%) |
Feb 14, 2019 | 64.68 | 66.22 | 64.55 | 64.86 | 313,954 | -0.11(-0.17%) |
Feb 13, 2019 | 65.00 | 65.46 | 63.76 | 64.97 | 342,859 | +0.05(+0.08%) |
Feb 12, 2019 | 64.33 | 65.14 | 64.22 | 64.92 | 444,509 | +1.07(+1.68%) |
Feb 11, 2019 | 63.93 | 64.77 | 62.88 | 63.85 | 375,645 | +0.07(+0.11%) |
Feb 08, 2019 | 61.46 | 63.82 | 61.46 | 63.78 | 215,300 | +1.76(+2.84%) |
Feb 07, 2019 | 61.34 | 62.83 | 60.44 | 62.02 | 167,268 | -0.13(-0.21%) |
Feb 06, 2019 | 62.86 | 63.84 | 61.56 | 62.15 | 255,915 | -0.83(-1.32%) |
Feb 05, 2019 | 64.19 | 64.66 | 60.67 | 62.98 | 486,985 | -0.90(-1.41%) |
Feb 04, 2019 | 62.83 | 64.79 | 62.76 | 63.88 | 461,684 | +1.46(+2.34%) |
Feb 01, 2019 | 61.86 | 62.61 | 61.09 | 62.42 | 349,000 | +0.56(+0.91%) |
Jan 31, 2019 | 60.60 | 62.67 | 60.60 | 61.86 | 413,808 | +1.14(+1.88%) |
Jan 30, 2019 | 59.90 | 60.94 | 59.04 | 60.72 | 315,408 | +1.54(+2.60%) |
Jan 29, 2019 | 59.67 | 60.02 | 58.30 | 59.18 | 327,299 | -0.60(-1.00%) |
Jan 28, 2019 | 60.17 | 60.63 | 59.16 | 59.78 | 332,393 | -1.35(-2.21%) |
Jan 25, 2019 | 58.30 | 61.86 | 57.01 | 61.13 | 682,900 | +3.38(+5.85%) |
Jan 24, 2019 | 57.05 | 58.12 | 56.80 | 57.75 | 211,357 | +0.68(+1.19%) |
Jan 23, 2019 | 57.00 | 58.42 | 55.95 | 57.07 | 456,744 | +0.61(+1.08%) |
Jan 22, 2019 | 56.81 | 57.75 | 55.54 | 56.46 | 306,394 | -0.70(-1.22%) |
Jan 18, 2019 | 55.42 | 57.45 | 54.62 | 57.16 | 605,700 | +2.18(+3.97%) |
Jan 17, 2019 | 53.84 | 55.45 | 52.82 | 54.98 | 574,750 | +0.73(+1.35%) |
Jan 16, 2019 | 56.65 | 56.80 | 53.75 | 54.25 | 2,286,015 | -2.12(-3.76%) |
Jan 15, 2019 | 53.00 | 56.53 | 52.00 | 56.37 | 716,023 | +1.14(+2.06%) |
Jan 14, 2019 | 56.61 | 56.80 | 54.10 | 55.23 | 268,280 | -1.75(-3.07%) |
Jan 11, 2019 | 56.63 | 57.47 | 55.60 | 56.98 | 336,100 | -0.01(-0.02%) |
Jan 10, 2019 | 56.25 | 57.32 | 55.62 | 56.99 | 269,723 | +0.10(+0.18%) |
Jan 09, 2019 | 57.97 | 58.97 | 56.67 | 56.89 | 293,886 | -0.96(-1.66%) |
Jan 08, 2019 | 56.04 | 58.67 | 55.00 | 57.85 | 551,879 | +1.24(+2.19%) |
Jan 07, 2019 | 55.29 | 57.89 | 54.57 | 56.61 | 935,900 | +1.61(+2.93%) |
Jan 04, 2019 | 54.62 | 55.95 | 53.31 | 55.00 | 679,900 | +2.08(+3.93%) |
Jan 03, 2019 | 54.50 | 54.50 | 51.79 | 52.92 | 216,339 | -1.91(-3.48%) |
Jan 02, 2019 | 56.26 | 56.26 | 53.97 | 54.83 | 319,994 | -1.93(-3.40%) |
Dec 31, 2018 | 55.24 | 57.96 | 53.59 | 56.76 | 537,000 | +2.05(+3.75%) |
Dec 28, 2018 | 54.56 | 55.78 | 52.81 | 54.71 | 201,700 | +0.61(+1.13%) |
Dec 27, 2018 | 52.15 | 54.14 | 51.39 | 54.10 | 342,522 | +0.90(+1.69%) |
Dec 26, 2018 | 48.11 | 53.24 | 47.00 | 53.20 | 408,188 | +5.66(+11.91%) |
Dec 24, 2018 | 48.26 | 49.49 | 46.36 | 47.54 | 283,700 | -1.76(-3.57%) |
Dec 21, 2018 | 53.45 | 54.02 | 47.78 | 49.30 | 720,300 | -3.82(-7.19%) |
Dec 20, 2018 | 55.63 | 56.18 | 51.03 | 53.12 | 682,928 | -2.98(-5.31%) |
Dec 19, 2018 | 53.88 | 57.27 | 52.16 | 56.10 | 924,104 | +2.16(+4.00%) |
Dec 18, 2018 | 51.45 | 54.23 | 51.04 | 53.94 | 453,570 | +3.43(+6.79%) |
Dec 17, 2018 | 53.30 | 53.79 | 50.02 | 50.51 | 409,857 | -3.04(-5.68%) |
Dec 14, 2018 | 54.54 | 55.14 | 53.10 | 53.55 | 259,900 | -1.83(-3.30%) |
Dec 13, 2018 | 55.48 | 55.74 | 54.25 | 55.38 | 303,761 | +0.27(+0.49%) |
Dec 12, 2018 | 54.50 | 56.00 | 53.68 | 55.11 | 264,898 | +1.52(+2.84%) |
Dec 11, 2018 | 54.63 | 55.42 | 52.14 | 53.59 | 147,637 | +0.16(+0.30%) |
Dec 10, 2018 | 51.76 | 54.32 | 50.89 | 53.43 | 298,260 | +1.76(+3.41%) |
Dec 07, 2018 | 53.26 | 53.83 | 50.97 | 51.67 | 244,400 | -1.69(-3.17%) |
Dec 06, 2018 | 51.26 | 53.45 | 50.27 | 53.36 | 338,829 | +0.74(+1.41%) |
Dec 04, 2018 | 55.24 | 55.84 | 52.24 | 52.62 | 587,200 | -3.49(-6.22%) |
Dec 03, 2018 | 56.66 | 57.00 | 54.58 | 56.11 | 459,229 | +1.34(+2.45%) |
Nov 30, 2018 | 53.14 | 54.86 | 52.73 | 54.77 | 326,200 | +1.39(+2.60%) |
Nov 29, 2018 | 50.98 | 54.42 | 50.46 | 53.38 | 374,781 | +1.95(+3.79%) |
Nov 28, 2018 | 49.88 | 51.92 | 49.81 | 51.43 | 258,743 | +2.46(+5.02%) |
Nov 27, 2018 | 49.55 | 51.58 | 48.56 | 48.97 | 386,132 | -1.02(-2.04%) |
Nov 26, 2018 | 47.81 | 50.26 | 47.26 | 49.99 | 322,167 | +2.97(+6.32%) |
Nov 23, 2018 | 44.89 | 47.62 | 43.99 | 47.02 | 135,400 | +1.45(+3.18%) |
Nov 21, 2018 | 45.57 | 45.57 | 45.57 | 0 | +2.01(+4.61%) | |
Nov 20, 2018 | 44.44 | 45.67 | 41.94 | 43.56 | 953,677 | -2.62(-5.67%) |
Nov 19, 2018 | 52.59 | 52.73 | 45.52 | 46.18 | 581,498 | -6.64(-12.57%) |
Nov 16, 2018 | 50.38 | 53.10 | 50.15 | 52.82 | 360,600 | +1.60(+3.12%) |
Nov 15, 2018 | 47.47 | 51.27 | 46.10 | 51.22 | 442,930 | +3.68(+7.74%) |
Nov 14, 2018 | 49.50 | 50.08 | 46.40 | 47.54 | 682,981 | -1.33(-2.72%) |
Nov 13, 2018 | 52.03 | 52.64 | 48.41 | 48.87 | 438,407 | -2.76(-5.35%) |
Nov 12, 2018 | 56.40 | 56.69 | 51.55 | 51.63 | 590,864 | -4.83(-8.55%) |
Nov 09, 2018 | 58.32 | 58.52 | 54.93 | 56.46 | 410,900 | -2.36(-4.01%) |
Nov 08, 2018 | 57.22 | 59.83 | 56.28 | 58.82 | 713,429 | +1.83(+3.21%) |
Nov 07, 2018 | 51.95 | 57.30 | 51.69 | 56.99 | 758,747 | +5.04(+9.70%) |
Nov 06, 2018 | 51.35 | 54.37 | 49.14 | 51.95 | 868,221 | +0.74(+1.45%) |
Nov 05, 2018 | 52.09 | 52.63 | 49.08 | 51.21 | 409,431 | -0.63(-1.22%) |
Nov 02, 2018 | 52.68 | 53.77 | 51.36 | 51.84 | 260,400 | -0.61(-1.16%) |
Nov 01, 2018 | 51.02 | 52.49 | 49.84 | 52.45 | 209,464 | +1.62(+3.19%) |
Oct 31, 2018 | 50.48 | 51.98 | 49.87 | 50.83 | 429,471 | +1.12(+2.25%) |
Oct 30, 2018 | 48.61 | 50.00 | 47.14 | 49.71 | 480,319 | +0.85(+1.74%) |
Oct 29, 2018 | 51.61 | 51.67 | 47.77 | 48.86 | 239,269 | -1.67(-3.30%) |
Oct 26, 2018 | 49.62 | 51.19 | 47.58 | 50.53 | 271,600 | -0.48(-0.94%) |
Oct 25, 2018 | 49.70 | 51.59 | 48.69 | 51.01 | 266,058 | +2.05(+4.19%) |
Oct 24, 2018 | 51.29 | 52.63 | 48.91 | 48.96 | 441,979 | -2.45(-4.77%) |
Oct 23, 2018 | 50.97 | 51.76 | 49.00 | 51.41 | 258,222 | -0.04(-0.08%) |
Oct 22, 2018 | 49.12 | 52.33 | 49.10 | 51.45 | 339,401 | +2.71(+5.56%) |
Oct 19, 2018 | 51.50 | 52.49 | 48.32 | 48.74 | 278,500 | -2.51(-4.90%) |
Oct 18, 2018 | 52.05 | 52.63 | 50.30 | 51.25 | 225,500 | -1.41(-2.68%) |
Oct 17, 2018 | 51.77 | 53.89 | 50.51 | 52.66 | 484,865 | +0.67(+1.29%) |
Oct 16, 2018 | 48.95 | 52.33 | 48.75 | 51.99 | 474,041 | +3.70(+7.66%) |
Oct 15, 2018 | 49.00 | 49.49 | 47.16 | 48.29 | 260,971 | -0.83(-1.69%) |
Oct 12, 2018 | 47.58 | 49.56 | 47.55 | 49.12 | 477,300 | +2.91(+6.30%) |
Oct 11, 2018 | 47.18 | 48.17 | 45.68 | 46.21 | 653,836 | -1.29(-2.72%) |
Oct 10, 2018 | 52.40 | 52.40 | 47.50 | 47.50 | 732,925 | -5.26(-9.97%) |
Oct 09, 2018 | 52.81 | 54.18 | 51.70 | 52.76 | 510,102 | -0.35(-0.66%) |
Oct 08, 2018 | 55.64 | 56.21 | 51.67 | 53.11 | 595,959 | -2.89(-5.16%) |
Oct 05, 2018 | 55.03 | 56.75 | 54.35 | 56.00 | 529,500 | +1.04(+1.89%) |
Oct 04, 2018 | 56.10 | 56.56 | 54.61 | 54.96 | 535,199 | -1.58(-2.79%) |
Oct 03, 2018 | 55.34 | 56.63 | 55.17 | 56.54 | 263,893 | +1.43(+2.59%) |
Oct 02, 2018 | 56.58 | 57.29 | 54.21 | 55.11 | 625,143 | -1.57(-2.77%) |
Oct 01, 2018 | 57.87 | 58.01 | 56.62 | 56.68 | 478,160 | -0.96(-1.67%) |
Sep 28, 2018 | 57.06 | 58.94 | 57.06 | 57.64 | 246,800 | +0.46(+0.80%) |
Sep 27, 2018 | 57.44 | 57.63 | 56.12 | 57.18 | 298,060 | +0.05(+0.09%) |
Sep 26, 2018 | 58.95 | 59.78 | 57.06 | 57.13 | 211,528 | -1.56(-2.66%) |
Sep 25, 2018 | 57.25 | 59.25 | 56.54 | 58.69 | 356,699 | +1.76(+3.09%) |
Sep 24, 2018 | 55.71 | 57.62 | 55.00 | 56.93 | 264,811 | +0.90(+1.61%) |
Sep 21, 2018 | 57.97 | 58.95 | 55.75 | 56.03 | 864,800 | -1.85(-3.20%) |
Sep 20, 2018 | 57.64 | 58.65 | 57.19 | 57.88 | 331,421 | +0.37(+0.64%) |
Sep 19, 2018 | 59.42 | 59.53 | 56.76 | 57.51 | 409,471 | -2.02(-3.39%) |
Sep 18, 2018 | 59.28 | 60.41 | 58.88 | 59.53 | 289,288 | +0.49(+0.83%) |
Sep 17, 2018 | 62.17 | 62.17 | 58.58 | 59.04 | 493,757 | -3.22(-5.17%) |
Sep 14, 2018 | 61.05 | 63.00 | 61.01 | 62.26 | 237,500 | +1.09(+1.78%) |
Sep 13, 2018 | 61.43 | 62.74 | 59.78 | 61.17 | 360,347 | -0.05(-0.08%) |
Sep 12, 2018 | 61.50 | 61.88 | 59.38 | 61.22 | 310,819 | -0.52(-0.84%) |
Sep 11, 2018 | 59.78 | 61.80 | 58.45 | 61.74 | 258,100 | +1.94(+3.24%) |
Sep 10, 2018 | 59.84 | 60.29 | 59.08 | 59.80 | 228,986 | +0.16(+0.27%) |
Sep 07, 2018 | 60.00 | 62.18 | 59.49 | 59.64 | 250,600 | -0.51(-0.85%) |
Sep 06, 2018 | 60.09 | 60.63 | 59.27 | 60.15 | 218,378 | +0.18(+0.30%) |
Sep 05, 2018 | 61.22 | 61.26 | 57.91 | 59.97 | 697,856 | -1.54(-2.50%) |
Sep 04, 2018 | 60.16 | 61.58 | 59.46 | 61.51 | 306,714 | +1.30(+2.16%) |
Aug 31, 2018 | 60.21 | 60.21 | 60.21 | 0 | +0.65(+1.09%) | |
Aug 30, 2018 | 58.24 | 60.20 | 58.24 | 59.56 | 258,243 | +1.30(+2.23%) |
Aug 29, 2018 | 58.37 | 59.01 | 58.00 | 58.26 | 657,222 | +0.26(+0.45%) |
Aug 28, 2018 | 58.52 | 58.82 | 57.69 | 58.00 | 333,918 | -0.22(-0.38%) |
Aug 27, 2018 | 60.45 | 60.72 | 58.20 | 58.22 | 375,991 | -1.86(-3.10%) |
Aug 24, 2018 | 60.38 | 61.50 | 59.64 | 60.08 | 286,600 | +0.03(+0.05%) |
Aug 23, 2018 | 58.75 | 60.53 | 58.75 | 60.05 | 422,499 | +1.30(+2.21%) |
Aug 22, 2018 | 57.08 | 58.76 | 57.00 | 58.75 | 396,839 | +1.50(+2.62%) |
Aug 21, 2018 | 55.61 | 57.28 | 55.61 | 57.25 | 258,379 | +1.83(+3.30%) |
Aug 20, 2018 | 55.08 | 55.73 | 54.25 | 55.42 | 179,902 | +0.56(+1.02%) |
Aug 17, 2018 | 54.99 | 55.43 | 54.38 | 54.86 | 204,000 | -0.18(-0.33%) |
Aug 16, 2018 | 54.57 | 56.25 | 54.39 | 55.04 | 345,653 | +0.79(+1.46%) |
Aug 15, 2018 | 54.20 | 54.87 | 53.36 | 54.25 | 531,335 | -0.25(-0.46%) |
Aug 14, 2018 | 51.88 | 54.53 | 51.64 | 54.50 | 536,042 | +2.79(+5.40%) |
Aug 13, 2018 | 52.80 | 52.80 | 51.01 | 51.71 | 220,107 | +0.16(+0.31%) |
Aug 10, 2018 | 49.89 | 52.74 | 48.33 | 51.55 | 367,200 | +1.20(+2.38%) |
Aug 09, 2018 | 49.32 | 50.72 | 48.33 | 50.35 | 357,846 | +1.35(+2.76%) |
Aug 08, 2018 | 49.40 | 50.82 | 48.57 | 49.00 | 330,206 | -0.51(-1.03%) |
Aug 07, 2018 | 51.00 | 51.00 | 48.51 | 49.51 | 698,325 | +2.03(+4.28%) |
Aug 06, 2018 | 47.19 | 48.58 | 46.95 | 47.48 | 248,595 | +0.05(+0.11%) |
Aug 03, 2018 | 48.32 | 48.44 | 46.66 | 47.43 | 199,400 | -0.79(-1.64%) |
Aug 02, 2018 | 46.61 | 48.52 | 46.10 | 48.22 | 181,266 | +1.28(+2.73%) |