Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 105.76 | 107.52 | 101.10 | 103.33 | 5,278,793 | -2.43(-2.30%) |
Jul 30, 2019 | 104.00 | 106.74 | 102.38 | 105.76 | 4,759,016 | +0.63(+0.60%) |
Jul 29, 2019 | 110.55 | 111.84 | 102.22 | 105.13 | 10,852,938 | -5.32(-4.82%) |
Jul 26, 2019 | 107.38 | 111.53 | 107.38 | 110.45 | 6,865,400 | +3.56(+3.33%) |
Jul 25, 2019 | 107.72 | 109.51 | 106.30 | 106.89 | 5,273,878 | -0.77(-0.72%) |
Jul 24, 2019 | 104.68 | 108.18 | 104.11 | 107.66 | 6,136,006 | +2.74(+2.61%) |
Jul 23, 2019 | 108.89 | 110.69 | 103.16 | 104.92 | 9,724,967 | -3.68(-3.39%) |
Jul 22, 2019 | 107.13 | 109.23 | 105.59 | 108.60 | 5,702,604 | +1.75(+1.64%) |
Jul 19, 2019 | 109.60 | 110.30 | 106.52 | 106.85 | 6,736,100 | -2.17(-1.99%) |
Jul 18, 2019 | 107.10 | 110.57 | 106.57 | 109.02 | 9,295,029 | -0.32(-0.29%) |
Jul 17, 2019 | 112.01 | 112.79 | 108.44 | 109.34 | 11,172,806 | -2.60(-2.32%) |
Jul 16, 2019 | 104.35 | 113.44 | 103.86 | 111.94 | 21,344,066 | +7.60(+7.28%) |
Jul 15, 2019 | 102.50 | 104.39 | 100.15 | 104.34 | 6,337,495 | +1.87(+1.82%) |
Jul 12, 2019 | 104.22 | 105.45 | 102.12 | 102.47 | 7,524,200 | -2.07(-1.98%) |
Jul 11, 2019 | 103.90 | 104.90 | 101.56 | 104.54 | 9,086,799 | +1.04(+1.00%) |
Jul 10, 2019 | 104.28 | 105.89 | 102.09 | 103.50 | 8,507,357 | +0.10(+0.10%) |
Jul 09, 2019 | 102.67 | 104.44 | 100.62 | 103.40 | 10,722,605 | +0.15(+0.15%) |
Jul 08, 2019 | 97.74 | 104.00 | 97.31 | 103.25 | 12,263,163 | +5.14(+5.24%) |
Jul 05, 2019 | 93.17 | 98.44 | 92.51 | 98.11 | 12,061,701 | +4.60(+4.92%) |
Jul 03, 2019 | 93.58 | 94.50 | 91.67 | 93.51 | 7,313,600 | +0.46(+0.49%) |
Jul 02, 2019 | 88.95 | 93.23 | 87.34 | 93.05 | 12,837,710 | +2.04(+2.24%) |
Jul 01, 2019 | 92.35 | 94.62 | 90.60 | 91.01 | 5,932,281 | +0.43(+0.47%) |
Jun 28, 2019 | 93.82 | 94.86 | 90.19 | 90.58 | 11,980,699 | -2.65(-2.84%) |
Jun 27, 2019 | 92.73 | 94.50 | 92.45 | 93.23 | 5,471,445 | +0.93(+1.01%) |
Jun 26, 2019 | 92.27 | 95.75 | 91.57 | 92.30 | 8,592,262 | -0.95(-1.02%) |
Jun 25, 2019 | 99.59 | 99.75 | 92.51 | 93.25 | 12,269,864 | -7.09(-7.07%) |
Jun 24, 2019 | 102.99 | 103.73 | 98.68 | 100.34 | 7,784,715 | -2.23(-2.17%) |
Jun 21, 2019 | 104.40 | 104.50 | 102.40 | 102.57 | 4,391,200 | -2.33(-2.22%) |
Jun 20, 2019 | 107.60 | 108.32 | 104.08 | 104.90 | 6,137,064 | -1.59(-1.49%) |
Jun 19, 2019 | 104.07 | 106.55 | 102.73 | 106.49 | 5,650,032 | +2.10(+2.01%) |
Jun 18, 2019 | 104.75 | 104.88 | 101.17 | 104.39 | 6,587,172 | +0.55(+0.53%) |
Jun 17, 2019 | 101.55 | 104.33 | 101.01 | 103.84 | 5,524,630 | +1.82(+1.78%) |
Jun 14, 2019 | 104.33 | 106.12 | 101.98 | 102.02 | 7,326,900 | -2.95(-2.81%) |
Jun 13, 2019 | 104.85 | 105.40 | 102.54 | 104.97 | 7,621,572 | +0.11(+0.10%) |
Jun 12, 2019 | 99.71 | 105.33 | 99.50 | 104.86 | 12,274,095 | +4.66(+4.65%) |
Jun 11, 2019 | 100.83 | 101.44 | 97.71 | 100.20 | 10,281,588 | -0.41(-0.41%) |
Jun 10, 2019 | 102.38 | 103.00 | 98.46 | 100.61 | 10,361,149 | -1.26(-1.24%) |
Jun 07, 2019 | 100.76 | 104.03 | 100.01 | 101.87 | 10,603,900 | +1.62(+1.62%) |
Jun 06, 2019 | 101.17 | 101.62 | 98.38 | 100.25 | 12,864,866 | -1.46(-1.44%) |
Jun 05, 2019 | 97.30 | 102.00 | 96.49 | 101.71 | 23,460,288 | +7.72(+8.21%) |
Jun 04, 2019 | 91.00 | 93.72 | 90.70 | 93.99 | 7,775,508 | +4.28(+4.77%) |
Jun 03, 2019 | 90.77 | 92.50 | 88.92 | 89.71 | 10,551,145 | -0.69(-0.76%) |
May 31, 2019 | 92.00 | 93.74 | 90.06 | 90.40 | 10,050,200 | -2.94(-3.15%) |
May 30, 2019 | 92.33 | 94.96 | 90.51 | 93.34 | 11,587,632 | +1.54(+1.68%) |
May 29, 2019 | 90.58 | 94.40 | 90.20 | 91.80 | 17,455,498 | +2.97(+3.34%) |
May 28, 2019 | 94.15 | 95.10 | 87.80 | 88.83 | 21,511,988 | -6.95(-7.26%) |
May 24, 2019 | 90.50 | 95.95 | 90.08 | 95.78 | 19,017,100 | +5.80(+6.45%) |
May 23, 2019 | 87.79 | 90.00 | 86.62 | 89.98 | 11,654,089 | +1.96(+2.23%) |
May 22, 2019 | 87.79 | 89.35 | 86.47 | 88.02 | 10,013,291 | +0.39(+0.45%) |
May 21, 2019 | 83.97 | 87.65 | 83.75 | 87.63 | 10,984,760 | +4.30(+5.16%) |
May 20, 2019 | 83.81 | 85.00 | 81.23 | 83.33 | 11,113,715 | -0.70(-0.83%) |
May 17, 2019 | 82.50 | 87.14 | 82.35 | 84.03 | 16,140,900 | +0.78(+0.94%) |
May 16, 2019 | 82.59 | 84.40 | 80.61 | 83.25 | 11,838,962 | -0.09(-0.11%) |
May 15, 2019 | 82.65 | 84.85 | 81.59 | 83.34 | 10,496,940 | +0.51(+0.62%) |
May 14, 2019 | 80.66 | 83.39 | 79.67 | 82.83 | 10,514,304 | +3.38(+4.25%) |
May 13, 2019 | 80.76 | 84.90 | 78.86 | 79.45 | 22,869,424 | -3.30(-3.99%) |
May 10, 2019 | 82.00 | 86.50 | 80.87 | 82.75 | 25,933,300 | -0.42(-0.50%) |
May 09, 2019 | 70.00 | 83.35 | 69.00 | 83.17 | 56,687,960 | +18.25(+28.11%) |
May 08, 2019 | 64.00 | 65.80 | 63.81 | 64.92 | 12,289,062 | +0.51(+0.79%) |
May 07, 2019 | 66.89 | 68.43 | 63.64 | 64.41 | 13,987,395 | -1.34(-2.04%) |
May 06, 2019 | 63.05 | 66.20 | 62.56 | 65.75 | 8,641,605 | +0.73(+1.12%) |
May 03, 2019 | 64.80 | 65.05 | 63.65 | 65.02 | 4,597,700 | +0.63(+0.98%) |
May 02, 2019 | 63.52 | 64.63 | 62.34 | 64.39 | 6,195,480 | +0.70(+1.10%) |
May 01, 2019 | 64.40 | 65.18 | 63.68 | 63.69 | 6,869,813 | +0.10(+0.16%) |
Apr 30, 2019 | 62.84 | 64.61 | 62.06 | 63.59 | 8,043,116 | +0.31(+0.49%) |
Apr 29, 2019 | 63.70 | 64.17 | 61.85 | 63.28 | 10,482,912 | -0.16(-0.25%) |
Apr 26, 2019 | 61.12 | 63.57 | 60.29 | 63.44 | 11,456,100 | +2.40(+3.93%) |
Apr 25, 2019 | 61.02 | 62.46 | 60.50 | 61.04 | 7,674,035 | +0.07(+0.11%) |
Apr 24, 2019 | 61.32 | 61.60 | 59.66 | 60.97 | 9,038,777 | -0.56(-0.91%) |
Apr 23, 2019 | 60.00 | 62.99 | 59.71 | 61.53 | 16,574,371 | +3.33(+5.72%) |
Apr 22, 2019 | 56.09 | 58.28 | 55.92 | 58.20 | 8,149,829 | +1.52(+2.68%) |
Apr 18, 2019 | 55.84 | 57.34 | 55.02 | 56.68 | 9,480,600 | +0.08(+0.14%) |
Apr 17, 2019 | 58.50 | 59.00 | 55.93 | 56.60 | 10,821,878 | -1.44(-2.48%) |
Apr 16, 2019 | 58.12 | 59.27 | 57.01 | 58.04 | 13,584,962 | +1.45(+2.56%) |
Apr 15, 2019 | 56.20 | 57.72 | 55.91 | 56.59 | 8,855,402 | +0.09(+0.16%) |
Apr 12, 2019 | 60.05 | 60.73 | 55.88 | 56.50 | 13,706,200 | -2.15(-3.67%) |
Apr 11, 2019 | 58.52 | 60.31 | 58.07 | 58.65 | 9,220,986 | +0.08(+0.14%) |
Apr 10, 2019 | 59.42 | 59.89 | 57.31 | 58.57 | 11,908,347 | -0.75(-1.26%) |
Apr 09, 2019 | 59.98 | 61.95 | 59.07 | 59.32 | 13,866,691 | -1.41(-2.32%) |
Apr 08, 2019 | 60.25 | 61.15 | 58.35 | 60.73 | 24,530,166 | -2.67(-4.21%) |
Apr 05, 2019 | 64.80 | 65.30 | 62.56 | 63.40 | 10,716,900 | -1.09(-1.69%) |
Apr 04, 2019 | 66.92 | 67.00 | 61.91 | 64.49 | 25,094,766 | -4.11(-5.99%) |
Apr 03, 2019 | 70.86 | 70.92 | 68.27 | 68.60 | 12,861,779 | -2.04(-2.89%) |
Apr 02, 2019 | 68.58 | 71.30 | 67.25 | 70.64 | 10,049,998 | +1.53(+2.21%) |
Apr 01, 2019 | 66.20 | 69.87 | 65.60 | 69.11 | 14,418,934 | +4.60(+7.13%) |
Mar 29, 2019 | 65.00 | 65.35 | 63.58 | 64.51 | 6,211,700 | +0.12(+0.19%) |
Mar 28, 2019 | 62.71 | 64.84 | 61.65 | 64.39 | 8,250,352 | +2.21(+3.55%) |
Mar 27, 2019 | 63.91 | 64.99 | 61.12 | 62.18 | 9,854,492 | -2.13(-3.31%) |
Mar 26, 2019 | 68.10 | 68.47 | 63.30 | 64.31 | 14,243,960 | -2.59(-3.87%) |
Mar 25, 2019 | 63.80 | 69.00 | 63.60 | 66.90 | 20,732,708 | +2.99(+4.68%) |
Mar 22, 2019 | 66.38 | 67.20 | 63.26 | 63.91 | 8,347,900 | -3.03(-4.53%) |
Mar 21, 2019 | 64.94 | 67.99 | 64.84 | 66.94 | 7,893,995 | +1.97(+3.03%) |
Mar 20, 2019 | 64.37 | 65.89 | 63.37 | 64.97 | 6,442,739 | +0.05(+0.08%) |
Mar 19, 2019 | 63.83 | 65.74 | 63.05 | 64.92 | 10,823,379 | +1.31(+2.06%) |
Mar 18, 2019 | 63.22 | 65.34 | 62.61 | 63.61 | 10,961,303 | +0.82(+1.31%) |
Mar 15, 2019 | 62.15 | 63.70 | 60.40 | 62.79 | 12,736,600 | +0.97(+1.57%) |
Mar 14, 2019 | 61.74 | 63.50 | 59.63 | 61.82 | 23,771,628 | +1.08(+1.78%) |
Mar 13, 2019 | 67.58 | 69.72 | 60.13 | 60.74 | 38,810,096 | -9.98(-14.11%) |
Mar 12, 2019 | 72.96 | 73.17 | 70.53 | 70.72 | 11,670,971 | -3.40(-4.59%) |
Mar 11, 2019 | 71.04 | 74.35 | 71.04 | 74.12 | 9,823,127 | +2.85(+4.00%) |
Mar 08, 2019 | 67.71 | 72.21 | 66.57 | 71.27 | 11,553,200 | +0.46(+0.65%) |
Mar 07, 2019 | 71.50 | 72.46 | 69.54 | 70.81 | 9,979,707 | -1.08(-1.50%) |
Mar 06, 2019 | 68.59 | 72.97 | 68.17 | 71.89 | 15,323,669 | +3.06(+4.45%) |
Mar 05, 2019 | 67.06 | 69.49 | 65.60 | 68.83 | 9,309,440 | +1.78(+2.65%) |
Mar 04, 2019 | 69.37 | 69.71 | 64.63 | 67.05 | 15,829,488 | -2.03(-2.94%) |
Mar 01, 2019 | 67.18 | 69.89 | 66.76 | 69.08 | 10,741,700 | +2.79(+4.21%) |
Feb 28, 2019 | 67.92 | 68.00 | 65.28 | 66.29 | 8,127,665 | -1.08(-1.60%) |
Feb 27, 2019 | 65.00 | 67.60 | 64.66 | 67.37 | 9,661,845 | +2.29(+3.52%) |
Feb 26, 2019 | 63.65 | 66.97 | 63.34 | 65.08 | 12,984,299 | +0.21(+0.32%) |
Feb 25, 2019 | 64.83 | 67.43 | 63.22 | 64.87 | 22,257,810 | +0.40(+0.62%) |
Feb 22, 2019 | 55.09 | 64.92 | 54.50 | 64.47 | 48,341,700 | +12.99(+25.23%) |
Feb 21, 2019 | 53.80 | 53.90 | 51.14 | 51.48 | 16,612,075 | -2.16(-4.03%) |
Feb 20, 2019 | 54.29 | 54.49 | 52.66 | 53.64 | 10,723,254 | +0.42(+0.79%) |
Feb 19, 2019 | 52.67 | 55.27 | 52.27 | 53.22 | 14,456,848 | +1.14(+2.19%) |
Feb 15, 2019 | 51.72 | 52.23 | 50.81 | 52.08 | 7,162,200 | +1.11(+2.18%) |
Feb 14, 2019 | 49.49 | 52.00 | 49.33 | 50.97 | 10,032,135 | +0.77(+1.53%) |
Feb 13, 2019 | 49.30 | 50.56 | 48.90 | 50.20 | 6,990,685 | +0.99(+2.01%) |
Feb 12, 2019 | 47.35 | 49.34 | 47.02 | 49.21 | 9,803,782 | +2.23(+4.75%) |
Feb 11, 2019 | 48.27 | 48.38 | 45.02 | 46.98 | 13,500,275 | -1.29(-2.67%) |
Feb 08, 2019 | 46.25 | 48.33 | 46.01 | 48.27 | 6,471,200 | +1.41(+3.01%) |
Feb 07, 2019 | 47.66 | 47.86 | 45.01 | 46.86 | 10,493,060 | -1.52(-3.14%) |
Feb 06, 2019 | 48.03 | 48.99 | 47.60 | 48.38 | 6,229,516 | +0.22(+0.46%) |
Feb 05, 2019 | 48.50 | 49.40 | 47.17 | 48.16 | 11,791,639 | +0.73(+1.54%) |
Feb 04, 2019 | 45.24 | 50.70 | 45.22 | 47.43 | 28,393,336 | +2.22(+4.91%) |
Feb 01, 2019 | 45.02 | 45.70 | 44.51 | 45.21 | 5,668,600 | +0.26(+0.58%) |
Jan 31, 2019 | 43.80 | 46.36 | 43.63 | 44.95 | 8,072,029 | +0.81(+1.84%) |
Jan 30, 2019 | 43.51 | 44.34 | 42.90 | 44.14 | 7,967,926 | +1.29(+3.01%) |
Jan 29, 2019 | 43.62 | 45.95 | 42.32 | 42.85 | 15,754,559 | -1.01(-2.30%) |
Jan 28, 2019 | 42.26 | 43.91 | 41.27 | 43.86 | 9,175,570 | +0.17(+0.39%) |
Jan 25, 2019 | 43.50 | 44.00 | 42.07 | 43.69 | 11,246,800 | +0.40(+0.92%) |
Jan 24, 2019 | 40.41 | 43.52 | 40.33 | 43.29 | 13,210,645 | +2.85(+7.05%) |
Jan 23, 2019 | 40.32 | 41.23 | 39.78 | 40.44 | 8,156,313 | +0.53(+1.33%) |
Jan 22, 2019 | 40.21 | 41.18 | 39.42 | 39.91 | 6,377,483 | -1.07(-2.61%) |
Jan 18, 2019 | 42.05 | 42.84 | 40.57 | 40.98 | 12,690,800 | -0.65(-1.56%) |
Jan 17, 2019 | 39.56 | 42.07 | 39.26 | 41.63 | 13,980,678 | +1.74(+4.36%) |
Jan 16, 2019 | 40.68 | 41.79 | 38.91 | 39.89 | 10,770,488 | -0.60(-1.48%) |
Jan 15, 2019 | 40.03 | 41.28 | 39.31 | 40.49 | 10,304,563 | +1.03(+2.61%) |
Jan 14, 2019 | 38.89 | 41.34 | 38.60 | 39.46 | 11,180,205 | -0.11(-0.28%) |
Jan 11, 2019 | 40.15 | 40.39 | 38.77 | 39.57 | 12,528,199 | -0.59(-1.47%) |
Jan 10, 2019 | 41.11 | 42.71 | 40.01 | 40.16 | 17,119,048 | -1.94(-4.61%) |
Jan 09, 2019 | 40.39 | 43.59 | 39.65 | 42.10 | 19,834,092 | +1.22(+2.98%) |
Jan 08, 2019 | 43.98 | 44.48 | 37.91 | 40.88 | 44,144,788 | -1.30(-3.08%) |
Jan 07, 2019 | 36.83 | 42.98 | 36.52 | 42.18 | 42,193,992 | +8.45(+25.05%) |
Jan 04, 2019 | 30.68 | 34.11 | 30.52 | 33.73 | 15,505,400 | +3.63(+12.06%) |
Jan 03, 2019 | 31.87 | 32.18 | 29.50 | 30.10 | 14,972,061 | -2.42(-7.44%) |
Jan 02, 2019 | 29.82 | 32.69 | 29.29 | 32.52 | 11,840,459 | +1.88(+6.14%) |
Dec 31, 2018 | 30.85 | 30.97 | 29.78 | 30.64 | 6,875,500 | +0.48(+1.59%) |
Dec 28, 2018 | 30.80 | 31.25 | 29.53 | 30.16 | 11,221,700 | -0.30(-0.98%) |
Dec 27, 2018 | 30.51 | 32.17 | 28.33 | 30.46 | 18,855,104 | +0.11(+0.36%) |
Dec 26, 2018 | 28.90 | 30.37 | 27.06 | 30.35 | 16,948,170 | +3.18(+11.70%) |
Dec 24, 2018 | 26.62 | 28.25 | 26.30 | 27.17 | 4,558,500 | -0.11(-0.40%) |
Dec 21, 2018 | 29.40 | 30.08 | 27.04 | 27.28 | 7,210,200 | -2.38(-8.02%) |
Dec 20, 2018 | 30.21 | 30.96 | 28.52 | 29.66 | 6,225,770 | -0.95(-3.10%) |
Dec 19, 2018 | 32.03 | 32.41 | 30.11 | 30.61 | 5,740,648 | -0.73(-2.33%) |
Dec 18, 2018 | 32.15 | 32.78 | 31.06 | 31.34 | 6,368,097 | -0.78(-2.43%) |
Dec 17, 2018 | 33.49 | 33.80 | 31.73 | 32.12 | 5,644,072 | -1.30(-3.89%) |
Dec 14, 2018 | 33.11 | 34.81 | 33.00 | 33.42 | 4,521,400 | -0.32(-0.95%) |
Dec 13, 2018 | 35.17 | 35.78 | 33.41 | 33.74 | 6,522,105 | -1.43(-4.07%) |
Dec 12, 2018 | 35.64 | 36.93 | 35.02 | 35.17 | 7,907,961 | -0.64(-1.79%) |
Dec 11, 2018 | 38.03 | 38.20 | 34.27 | 35.81 | 13,481,441 | -1.39(-3.74%) |
Dec 10, 2018 | 37.46 | 38.40 | 36.67 | 37.20 | 7,089,984 | -0.72(-1.90%) |
Dec 07, 2018 | 40.69 | 41.48 | 37.80 | 37.92 | 5,016,900 | -2.90(-7.10%) |
Dec 06, 2018 | 38.47 | 40.84 | 38.04 | 40.82 | 4,172,684 | +1.04(+2.61%) |
Dec 04, 2018 | 41.59 | 42.48 | 39.50 | 39.78 | 4,280,800 | -2.39(-5.67%) |
Dec 03, 2018 | 43.37 | 43.37 | 40.85 | 42.17 | 6,399,119 | +1.42(+3.48%) |
Nov 30, 2018 | 40.65 | 41.54 | 40.03 | 40.75 | 3,568,500 | -0.09(-0.22%) |
Nov 29, 2018 | 38.68 | 41.45 | 37.76 | 40.84 | 9,060,371 | +1.91(+4.91%) |
Nov 28, 2018 | 39.80 | 40.07 | 37.51 | 38.93 | 10,473,567 | -0.29(-0.74%) |
Nov 27, 2018 | 40.89 | 41.97 | 39.14 | 39.22 | 6,484,563 | -1.99(-4.83%) |
Nov 26, 2018 | 40.64 | 41.42 | 39.80 | 41.21 | 5,080,255 | +1.29(+3.23%) |
Nov 23, 2018 | 39.78 | 41.08 | 39.72 | 39.92 | 2,417,700 | -0.33(-0.82%) |
Nov 21, 2018 | 40.25 | 40.25 | 40.25 | 0 | -0.61(-1.49%) | |
Nov 20, 2018 | 39.70 | 42.56 | 38.51 | 40.86 | 7,994,855 | -1.81(-4.24%) |
Nov 19, 2018 | 44.40 | 44.55 | 42.11 | 42.67 | 4,319,746 | -1.91(-4.28%) |
Nov 16, 2018 | 43.64 | 45.68 | 42.95 | 44.58 | 5,722,100 | +0.05(+0.11%) |
Nov 15, 2018 | 43.02 | 44.83 | 42.31 | 44.53 | 8,035,405 | +1.33(+3.08%) |
Nov 14, 2018 | 43.04 | 43.95 | 41.70 | 43.20 | 6,564,835 | +0.76(+1.79%) |
Nov 13, 2018 | 41.60 | 43.39 | 41.34 | 42.44 | 7,867,582 | +0.98(+2.36%) |
Nov 12, 2018 | 43.25 | 43.69 | 40.31 | 41.46 | 10,558,084 | -2.48(-5.64%) |
Nov 09, 2018 | 45.20 | 45.39 | 42.71 | 43.94 | 14,422,200 | -1.80(-3.94%) |
Nov 08, 2018 | 51.09 | 51.46 | 45.62 | 45.74 | 34,279,508 | -13.12(-22.29%) |
Nov 07, 2018 | 56.42 | 59.18 | 55.71 | 58.86 | 11,655,978 | +3.24(+5.83%) |
Nov 06, 2018 | 56.40 | 57.96 | 54.55 | 55.62 | 5,346,356 | -1.23(-2.16%) |
Nov 05, 2018 | 57.96 | 58.50 | 54.55 | 56.85 | 5,426,929 | -1.04(-1.80%) |
Nov 02, 2018 | 57.55 | 58.70 | 56.15 | 57.89 | 4,966,500 | +0.06(+0.10%) |
Nov 01, 2018 | 57.00 | 58.45 | 54.16 | 57.83 | 7,170,228 | +2.23(+4.01%) |
Oct 31, 2018 | 54.00 | 56.36 | 53.75 | 55.60 | 5,968,852 | +3.34(+6.39%) |
Oct 30, 2018 | 49.70 | 52.80 | 49.31 | 52.26 | 5,601,035 | +1.79(+3.55%) |
Oct 29, 2018 | 53.46 | 53.78 | 49.28 | 50.47 | 5,793,377 | -1.35(-2.61%) |
Oct 26, 2018 | 50.67 | 54.18 | 50.41 | 51.82 | 9,263,600 | -0.23(-0.44%) |
Oct 25, 2018 | 51.19 | 53.42 | 51.09 | 52.05 | 6,999,046 | +1.31(+2.58%) |
Oct 24, 2018 | 54.06 | 54.79 | 50.56 | 50.74 | 8,154,368 | -3.35(-6.19%) |
Oct 23, 2018 | 51.45 | 54.29 | 49.32 | 54.09 | 9,137,126 | +0.18(+0.33%) |
Oct 22, 2018 | 54.53 | 56.16 | 53.17 | 53.91 | 8,455,652 | -0.18(-0.33%) |
Oct 19, 2018 | 59.34 | 59.45 | 53.81 | 54.09 | 8,761,900 | -2.92(-5.12%) |
Oct 18, 2018 | 60.32 | 60.74 | 56.53 | 57.01 | 8,279,391 | -3.83(-6.30%) |
Oct 17, 2018 | 65.30 | 65.30 | 60.25 | 60.84 | 10,871,327 | -2.82(-4.43%) |
Oct 16, 2018 | 62.51 | 63.92 | 60.21 | 63.66 | 7,630,003 | +1.97(+3.19%) |
Oct 15, 2018 | 60.20 | 62.40 | 59.34 | 61.69 | 7,865,595 | +1.28(+2.12%) |
Oct 12, 2018 | 59.44 | 62.12 | 58.58 | 60.41 | 14,209,200 | +4.33(+7.72%) |
Oct 11, 2018 | 55.55 | 58.70 | 54.80 | 56.08 | 9,090,990 | -0.37(-0.66%) |
Oct 10, 2018 | 63.97 | 63.97 | 56.35 | 56.45 | 13,575,293 | -8.05(-12.48%) |
Oct 09, 2018 | 64.34 | 66.37 | 63.54 | 64.50 | 5,120,064 | -1.14(-1.74%) |
Oct 08, 2018 | 65.80 | 66.85 | 62.51 | 65.64 | 7,326,040 | -1.30(-1.94%) |
Oct 05, 2018 | 66.60 | 69.16 | 64.33 | 66.94 | 8,800,200 | +0.12(+0.18%) |
Oct 04, 2018 | 71.77 | 72.04 | 66.15 | 66.82 | 11,976,716 | -5.75(-7.92%) |
Oct 03, 2018 | 72.67 | 72.95 | 70.20 | 72.57 | 7,930,830 | +0.93(+1.30%) |
Oct 02, 2018 | 75.02 | 76.83 | 71.49 | 71.64 | 8,317,175 | -4.84(-6.33%) |
Oct 01, 2018 | 74.82 | 77.57 | 74.60 | 76.48 | 8,452,152 | +3.45(+4.72%) |
Sep 28, 2018 | 74.54 | 75.70 | 72.68 | 73.03 | 4,791,700 | -1.71(-2.29%) |
Sep 27, 2018 | 73.75 | 75.10 | 73.54 | 74.74 | 2,430,570 | +1.40(+1.91%) |
Sep 26, 2018 | 73.20 | 75.30 | 73.15 | 73.34 | 5,237,343 | +0.31(+0.42%) |
Sep 25, 2018 | 73.10 | 73.85 | 71.65 | 73.03 | 4,249,150 | -0.04(-0.05%) |
Sep 24, 2018 | 71.68 | 73.17 | 70.29 | 73.07 | 3,890,216 | +0.62(+0.86%) |
Sep 21, 2018 | 73.30 | 73.80 | 72.00 | 72.45 | 5,191,200 | -0.41(-0.56%) |
Sep 20, 2018 | 71.02 | 73.33 | 69.54 | 72.86 | 7,307,246 | +2.25(+3.19%) |
Sep 19, 2018 | 72.25 | 72.37 | 68.40 | 70.61 | 6,038,381 | -1.46(-2.03%) |
Sep 18, 2018 | 69.90 | 74.25 | 69.54 | 72.07 | 7,306,804 | +2.32(+3.33%) |
Sep 17, 2018 | 70.91 | 71.15 | 69.28 | 69.75 | 3,944,112 | -1.37(-1.93%) |
Sep 14, 2018 | 70.80 | 71.98 | 69.85 | 71.12 | 4,626,600 | +0.51(+0.72%) |
Sep 13, 2018 | 70.00 | 72.18 | 69.95 | 70.61 | 5,467,330 | -0.33(-0.47%) |
Sep 12, 2018 | 71.00 | 71.94 | 67.25 | 70.94 | 8,998,670 | -0.04(-0.06%) |
Sep 11, 2018 | 69.30 | 71.47 | 68.63 | 70.98 | 8,274,114 | +2.27(+3.30%) |
Sep 10, 2018 | 66.50 | 69.70 | 64.80 | 68.71 | 12,163,045 | +3.48(+5.33%) |
Sep 07, 2018 | 62.75 | 65.99 | 62.52 | 65.23 | 7,759,800 | +1.63(+2.56%) |
Sep 06, 2018 | 61.33 | 63.73 | 60.58 | 63.60 | 5,506,960 | +2.25(+3.67%) |
Sep 05, 2018 | 63.06 | 63.06 | 58.78 | 61.35 | 7,544,055 | -1.85(-2.93%) |
Sep 04, 2018 | 60.54 | 63.49 | 60.12 | 63.20 | 8,339,116 | +3.71(+6.24%) |
Aug 31, 2018 | 59.49 | 59.49 | 59.49 | 0 | -1.19(-1.96%) | |
Aug 30, 2018 | 59.56 | 61.78 | 59.56 | 60.68 | 6,764,754 | +0.76(+1.27%) |
Aug 29, 2018 | 59.09 | 61.48 | 58.21 | 59.92 | 16,079,094 | -3.07(-4.87%) |
Aug 28, 2018 | 64.11 | 64.41 | 62.21 | 62.99 | 6,323,472 | -1.11(-1.73%) |
Aug 27, 2018 | 64.00 | 64.48 | 62.56 | 64.10 | 9,600,468 | +0.84(+1.33%) |
Aug 24, 2018 | 60.65 | 63.53 | 60.39 | 63.26 | 9,610,000 | +3.17(+5.28%) |
Aug 23, 2018 | 60.06 | 61.27 | 58.84 | 60.09 | 10,868,756 | +0.40(+0.67%) |
Aug 22, 2018 | 58.32 | 60.31 | 57.78 | 59.69 | 9,044,655 | +0.94(+1.60%) |
Aug 21, 2018 | 57.30 | 59.98 | 56.67 | 58.75 | 11,225,145 | +1.72(+3.02%) |
Aug 20, 2018 | 55.83 | 57.75 | 54.96 | 57.03 | 7,101,473 | +0.96(+1.71%) |
Aug 17, 2018 | 57.00 | 57.57 | 55.18 | 56.07 | 5,317,200 | -0.79(-1.39%) |
Aug 16, 2018 | 55.48 | 58.35 | 55.17 | 56.86 | 10,178,727 | +2.35(+4.31%) |
Aug 15, 2018 | 55.32 | 56.31 | 53.61 | 54.51 | 7,855,706 | -1.28(-2.29%) |
Aug 14, 2018 | 55.79 | 58.10 | 55.41 | 55.79 | 11,711,733 | +0.41(+0.74%) |
Aug 13, 2018 | 58.02 | 58.15 | 54.42 | 55.38 | 15,177,252 | -2.67(-4.60%) |
Aug 10, 2018 | 56.32 | 60.65 | 56.10 | 58.05 | 22,385,600 | +0.73(+1.27%) |
Aug 09, 2018 | 52.80 | 57.95 | 52.31 | 57.32 | 39,468,448 | +10.07(+21.31%) |
Aug 08, 2018 | 47.49 | 47.87 | 45.87 | 47.25 | 12,975,332 | -0.17(-0.36%) |
Aug 07, 2018 | 48.50 | 48.85 | 47.10 | 47.42 | 3,932,488 | -0.43(-0.90%) |
Aug 06, 2018 | 46.94 | 48.25 | 46.06 | 47.85 | 4,326,551 | +1.38(+2.97%) |
Aug 03, 2018 | 46.54 | 47.30 | 45.60 | 46.47 | 2,989,200 | +0.01(+0.02%) |
Aug 02, 2018 | 45.10 | 46.50 | 44.85 | 46.46 | 2,398,353 | +0.81(+1.77%) |