Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.60 | 46.98 | 45.43 | 46.17 | 477,500 | -1.21(-2.55%) |
May 30, 2019 | 48.19 | 48.49 | 46.63 | 47.38 | 418,262 | -0.53(-1.11%) |
May 29, 2019 | 47.30 | 48.29 | 46.36 | 47.91 | 257,341 | +0.51(+1.08%) |
May 28, 2019 | 48.55 | 49.20 | 47.24 | 47.40 | 477,340 | -0.93(-1.92%) |
May 24, 2019 | 49.43 | 50.50 | 48.04 | 48.33 | 518,100 | -0.76(-1.55%) |
May 23, 2019 | 50.55 | 50.67 | 48.46 | 49.09 | 389,861 | -2.26(-4.40%) |
May 22, 2019 | 51.00 | 52.01 | 50.33 | 51.35 | 423,029 | -0.01(-0.02%) |
May 21, 2019 | 48.94 | 51.47 | 48.01 | 51.36 | 472,832 | +2.75(+5.66%) |
May 20, 2019 | 49.51 | 50.09 | 47.36 | 48.61 | 537,127 | -1.49(-2.97%) |
May 17, 2019 | 49.15 | 50.98 | 48.88 | 50.10 | 696,400 | +0.36(+0.72%) |
May 16, 2019 | 53.53 | 53.87 | 48.85 | 49.74 | 1,756,806 | +2.39(+5.05%) |
May 15, 2019 | 47.40 | 48.04 | 46.49 | 47.35 | 452,212 | -0.48(-1.00%) |
May 14, 2019 | 47.17 | 48.10 | 46.31 | 47.83 | 553,764 | +1.14(+2.44%) |
May 13, 2019 | 48.44 | 49.15 | 46.55 | 46.69 | 660,116 | -2.99(-6.02%) |
May 10, 2019 | 50.77 | 50.84 | 48.80 | 49.68 | 514,600 | -1.43(-2.80%) |
May 09, 2019 | 50.94 | 51.77 | 50.27 | 51.11 | 446,744 | -0.54(-1.05%) |
May 08, 2019 | 50.17 | 52.76 | 50.04 | 51.65 | 494,284 | +1.18(+2.34%) |
May 07, 2019 | 52.99 | 53.59 | 49.64 | 50.47 | 765,275 | -3.41(-6.33%) |
May 06, 2019 | 53.55 | 54.32 | 52.30 | 53.88 | 623,100 | -1.03(-1.88%) |
May 03, 2019 | 52.00 | 55.11 | 51.35 | 54.91 | 828,800 | +3.41(+6.62%) |
May 02, 2019 | 52.51 | 55.56 | 50.78 | 51.50 | 1,360,487 | -1.69(-3.18%) |
May 01, 2019 | 56.09 | 56.59 | 53.07 | 53.19 | 752,216 | -2.73(-4.88%) |
Apr 30, 2019 | 56.88 | 57.65 | 55.20 | 55.92 | 653,238 | -1.18(-2.07%) |
Apr 29, 2019 | 57.07 | 57.98 | 56.26 | 57.10 | 942,310 | +0.30(+0.53%) |
Apr 26, 2019 | 57.46 | 57.60 | 54.68 | 56.80 | 816,300 | -0.36(-0.63%) |
Apr 25, 2019 | 56.90 | 58.11 | 56.19 | 57.16 | 251,938 | +0.33(+0.58%) |
Apr 24, 2019 | 58.39 | 58.47 | 56.74 | 56.83 | 363,730 | -1.85(-3.15%) |
Apr 23, 2019 | 56.80 | 59.53 | 56.17 | 58.68 | 339,942 | +2.06(+3.64%) |
Apr 22, 2019 | 55.68 | 56.92 | 55.09 | 56.62 | 282,419 | +0.65(+1.16%) |
Apr 18, 2019 | 56.42 | 57.26 | 54.53 | 55.97 | 817,100 | -0.37(-0.66%) |
Apr 17, 2019 | 60.24 | 60.24 | 56.00 | 56.34 | 494,778 | -3.38(-5.66%) |
Apr 16, 2019 | 60.00 | 61.01 | 59.17 | 59.72 | 245,036 | -0.13(-0.22%) |
Apr 15, 2019 | 61.41 | 62.02 | 59.24 | 59.85 | 255,806 | -1.47(-2.40%) |
Apr 12, 2019 | 62.84 | 62.84 | 60.97 | 61.32 | 304,400 | -0.61(-0.98%) |
Apr 11, 2019 | 64.24 | 64.24 | 61.75 | 61.93 | 323,530 | -2.10(-3.28%) |
Apr 10, 2019 | 64.33 | 65.06 | 63.23 | 64.03 | 391,596 | -0.49(-0.76%) |
Apr 09, 2019 | 65.97 | 66.53 | 64.25 | 64.52 | 307,820 | -1.78(-2.68%) |
Apr 08, 2019 | 68.09 | 68.85 | 66.20 | 66.30 | 342,177 | -1.80(-2.64%) |
Apr 05, 2019 | 66.81 | 68.35 | 66.81 | 68.10 | 380,300 | +1.64(+2.47%) |
Apr 04, 2019 | 66.60 | 67.50 | 65.75 | 66.46 | 304,826 | -0.14(-0.21%) |
Apr 03, 2019 | 67.27 | 67.62 | 65.29 | 66.60 | 669,032 | -0.06(-0.09%) |
Apr 02, 2019 | 64.00 | 66.86 | 63.80 | 66.66 | 382,992 | +2.20(+3.41%) |
Apr 01, 2019 | 68.17 | 68.89 | 64.20 | 64.46 | 343,011 | -2.98(-4.42%) |
Mar 29, 2019 | 66.11 | 67.56 | 65.54 | 67.44 | 612,900 | +2.00(+3.06%) |
Mar 28, 2019 | 64.07 | 65.69 | 63.81 | 65.44 | 257,128 | +1.61(+2.52%) |
Mar 27, 2019 | 65.96 | 65.96 | 63.74 | 63.83 | 353,527 | -2.10(-3.19%) |
Mar 26, 2019 | 63.53 | 66.13 | 63.26 | 65.93 | 380,665 | +3.18(+5.07%) |
Mar 25, 2019 | 62.15 | 62.95 | 61.00 | 62.75 | 268,863 | +0.46(+0.74%) |
Mar 22, 2019 | 65.56 | 65.56 | 62.20 | 62.29 | 352,300 | -3.30(-5.03%) |
Mar 21, 2019 | 64.02 | 66.16 | 63.32 | 65.59 | 300,405 | +1.33(+2.07%) |
Mar 20, 2019 | 65.00 | 66.34 | 64.00 | 64.26 | 406,253 | -0.91(-1.40%) |
Mar 19, 2019 | 65.21 | 66.68 | 64.28 | 65.17 | 371,847 | +0.33(+0.51%) |
Mar 18, 2019 | 65.02 | 66.60 | 64.01 | 64.84 | 419,378 | -0.17(-0.26%) |
Mar 15, 2019 | 63.90 | 65.28 | 63.54 | 65.01 | 912,200 | +1.50(+2.36%) |
Mar 14, 2019 | 65.65 | 65.82 | 63.35 | 63.51 | 405,731 | -2.41(-3.66%) |
Mar 13, 2019 | 64.91 | 66.21 | 63.96 | 65.92 | 338,729 | +1.41(+2.19%) |
Mar 12, 2019 | 64.59 | 65.43 | 63.70 | 64.51 | 313,701 | +0.16(+0.25%) |
Mar 11, 2019 | 62.26 | 64.49 | 61.80 | 64.35 | 423,619 | +2.50(+4.04%) |
Mar 08, 2019 | 62.48 | 63.13 | 61.77 | 61.85 | 318,200 | -1.19(-1.89%) |
Mar 07, 2019 | 62.85 | 64.12 | 61.84 | 63.04 | 291,227 | -0.14(-0.22%) |
Mar 06, 2019 | 67.02 | 67.16 | 62.81 | 63.18 | 595,430 | -4.11(-6.11%) |
Mar 05, 2019 | 67.52 | 68.34 | 66.05 | 67.29 | 400,861 | -0.21(-0.31%) |
Mar 04, 2019 | 68.36 | 68.94 | 66.41 | 67.50 | 637,442 | -0.17(-0.25%) |
Mar 01, 2019 | 65.13 | 68.12 | 64.31 | 67.67 | 571,800 | +2.80(+4.32%) |
Feb 28, 2019 | 64.89 | 65.71 | 63.62 | 64.87 | 483,150 | -0.27(-0.41%) |
Feb 27, 2019 | 62.39 | 66.08 | 61.69 | 65.14 | 522,518 | +1.96(+3.10%) |
Feb 26, 2019 | 62.00 | 64.17 | 61.44 | 63.18 | 656,937 | +0.83(+1.33%) |
Feb 25, 2019 | 59.51 | 62.72 | 59.51 | 62.35 | 689,663 | +3.49(+5.93%) |
Feb 22, 2019 | 56.59 | 58.91 | 55.93 | 58.86 | 277,200 | +2.73(+4.86%) |
Feb 21, 2019 | 57.34 | 57.37 | 55.56 | 56.13 | 313,332 | -1.75(-3.02%) |
Feb 20, 2019 | 59.25 | 59.43 | 56.98 | 57.88 | 422,018 | +0.17(+0.29%) |
Feb 19, 2019 | 58.48 | 59.01 | 57.03 | 57.71 | 575,909 | -1.58(-2.66%) |
Feb 15, 2019 | 60.50 | 60.85 | 56.72 | 59.29 | 774,700 | +1.87(+3.26%) |
Feb 14, 2019 | 53.77 | 60.00 | 52.80 | 57.42 | 862,234 | +3.39(+6.27%) |
Feb 13, 2019 | 55.07 | 55.67 | 53.90 | 54.03 | 430,072 | -0.76(-1.39%) |
Feb 12, 2019 | 54.54 | 55.70 | 53.68 | 54.79 | 362,990 | +0.71(+1.31%) |
Feb 11, 2019 | 53.67 | 54.78 | 52.74 | 54.08 | 248,381 | +0.72(+1.35%) |
Feb 08, 2019 | 52.64 | 53.68 | 52.30 | 53.36 | 289,000 | +0.43(+0.81%) |
Feb 07, 2019 | 55.17 | 55.71 | 52.82 | 52.93 | 422,554 | -2.70(-4.85%) |
Feb 06, 2019 | 54.57 | 55.80 | 54.19 | 55.63 | 404,641 | +1.07(+1.96%) |
Feb 05, 2019 | 54.29 | 55.67 | 54.24 | 54.56 | 395,150 | +0.27(+0.50%) |
Feb 04, 2019 | 53.80 | 54.55 | 52.73 | 54.29 | 134,026 | +0.42(+0.78%) |
Feb 01, 2019 | 53.70 | 54.42 | 52.38 | 53.87 | 244,700 | +0.27(+0.50%) |
Jan 31, 2019 | 51.58 | 53.80 | 51.57 | 53.60 | 406,851 | +1.97(+3.82%) |
Jan 30, 2019 | 50.41 | 52.09 | 50.08 | 51.63 | 340,918 | +1.35(+2.68%) |
Jan 29, 2019 | 50.68 | 51.20 | 49.97 | 50.28 | 443,318 | -0.22(-0.44%) |
Jan 28, 2019 | 51.63 | 51.88 | 50.06 | 50.50 | 394,912 | -1.72(-3.29%) |
Jan 25, 2019 | 52.49 | 52.58 | 51.34 | 52.22 | 389,800 | +0.29(+0.56%) |
Jan 24, 2019 | 51.95 | 52.53 | 51.40 | 51.93 | 317,101 | -0.10(-0.19%) |
Jan 23, 2019 | 52.56 | 53.61 | 50.83 | 52.03 | 520,970 | -0.24(-0.46%) |
Jan 22, 2019 | 55.20 | 55.20 | 51.44 | 52.27 | 648,304 | -3.62(-6.48%) |
Jan 18, 2019 | 56.29 | 57.23 | 54.84 | 55.89 | 834,000 | -0.32(-0.57%) |
Jan 17, 2019 | 55.86 | 57.34 | 55.00 | 56.21 | 551,979 | +0.01(+0.02%) |
Jan 16, 2019 | 55.70 | 57.63 | 55.19 | 56.20 | 734,595 | +0.19(+0.34%) |
Jan 15, 2019 | 54.36 | 56.19 | 54.00 | 56.01 | 403,707 | +1.63(+3.00%) |
Jan 14, 2019 | 54.03 | 55.49 | 54.01 | 54.38 | 644,392 | -0.26(-0.48%) |
Jan 11, 2019 | 55.40 | 56.09 | 53.82 | 54.64 | 681,800 | -0.85(-1.53%) |
Jan 10, 2019 | 53.50 | 56.27 | 51.80 | 55.49 | 560,830 | +1.60(+2.97%) |
Jan 09, 2019 | 53.27 | 54.81 | 50.62 | 53.89 | 520,180 | +0.89(+1.68%) |
Jan 08, 2019 | 51.51 | 54.31 | 50.18 | 53.00 | 807,933 | +2.00(+3.92%) |
Jan 07, 2019 | 48.28 | 52.60 | 47.21 | 51.00 | 1,001,317 | +4.08(+8.70%) |
Jan 04, 2019 | 46.67 | 47.63 | 45.90 | 46.92 | 683,900 | +1.00(+2.18%) |
Jan 03, 2019 | 47.17 | 49.12 | 45.65 | 45.92 | 518,983 | -1.33(-2.81%) |
Jan 02, 2019 | 44.84 | 47.30 | 44.37 | 47.25 | 385,103 | +1.14(+2.47%) |
Dec 31, 2018 | 45.87 | 47.12 | 45.29 | 46.11 | 265,500 | +0.81(+1.79%) |
Dec 28, 2018 | 44.99 | 46.72 | 44.27 | 45.30 | 337,300 | +0.45(+1.00%) |
Dec 27, 2018 | 44.19 | 44.88 | 42.95 | 44.85 | 430,194 | -0.04(-0.09%) |
Dec 26, 2018 | 44.46 | 45.43 | 42.32 | 44.89 | 541,459 | +1.09(+2.49%) |
Dec 24, 2018 | 41.63 | 45.10 | 41.63 | 43.80 | 300,700 | +1.07(+2.50%) |
Dec 21, 2018 | 45.33 | 45.65 | 42.28 | 42.73 | 1,082,900 | -2.19(-4.88%) |
Dec 20, 2018 | 49.14 | 50.20 | 44.77 | 44.92 | 722,424 | -4.59(-9.27%) |
Dec 19, 2018 | 50.17 | 52.46 | 48.08 | 49.51 | 537,395 | -0.35(-0.70%) |
Dec 18, 2018 | 51.28 | 51.64 | 48.27 | 49.86 | 744,804 | -0.99(-1.95%) |
Dec 17, 2018 | 51.12 | 53.00 | 50.02 | 50.85 | 495,851 | -0.68(-1.32%) |
Dec 14, 2018 | 52.73 | 53.70 | 51.30 | 51.53 | 453,000 | -1.72(-3.23%) |
Dec 13, 2018 | 56.29 | 56.83 | 53.21 | 53.25 | 433,869 | -2.80(-5.00%) |
Dec 12, 2018 | 55.55 | 56.39 | 54.40 | 56.05 | 731,530 | +1.52(+2.79%) |
Dec 11, 2018 | 53.87 | 55.80 | 53.16 | 54.53 | 931,379 | +1.81(+3.43%) |
Dec 10, 2018 | 53.18 | 53.90 | 50.96 | 52.72 | 833,465 | -0.45(-0.85%) |
Dec 07, 2018 | 55.44 | 56.49 | 52.51 | 53.17 | 845,500 | -3.02(-5.37%) |
Dec 06, 2018 | 53.74 | 56.70 | 51.37 | 56.19 | 858,638 | +2.14(+3.96%) |
Dec 04, 2018 | 57.00 | 60.50 | 53.42 | 54.05 | 1,310,700 | -2.76(-4.86%) |
Dec 03, 2018 | 66.78 | 66.90 | 56.03 | 56.81 | 2,266,232 | -8.99(-13.66%) |
Nov 30, 2018 | 63.76 | 65.86 | 63.40 | 65.80 | 381,700 | +2.11(+3.31%) |
Nov 29, 2018 | 67.79 | 69.18 | 63.42 | 63.69 | 805,643 | -4.72(-6.90%) |
Nov 28, 2018 | 64.83 | 68.43 | 63.44 | 68.41 | 297,797 | +4.39(+6.86%) |
Nov 27, 2018 | 66.18 | 66.18 | 63.28 | 64.02 | 267,457 | -2.92(-4.36%) |
Nov 26, 2018 | 65.18 | 67.46 | 63.61 | 66.94 | 332,189 | +2.70(+4.20%) |
Nov 23, 2018 | 61.54 | 66.40 | 61.54 | 64.24 | 218,500 | +2.04(+3.28%) |
Nov 21, 2018 | 62.20 | 62.20 | 62.20 | 0 | -3.59(-5.46%) | |
Nov 20, 2018 | 64.79 | 67.63 | 62.81 | 65.79 | 460,403 | -0.68(-1.02%) |
Nov 19, 2018 | 69.07 | 69.94 | 66.08 | 66.47 | 398,537 | -3.17(-4.55%) |
Nov 16, 2018 | 66.83 | 70.70 | 66.83 | 69.64 | 553,900 | +2.37(+3.52%) |
Nov 15, 2018 | 63.56 | 67.27 | 63.16 | 67.27 | 450,096 | +3.52(+5.52%) |
Nov 14, 2018 | 67.45 | 68.17 | 63.08 | 63.75 | 415,987 | -2.75(-4.14%) |
Nov 13, 2018 | 64.86 | 66.91 | 63.95 | 66.50 | 487,932 | +2.35(+3.66%) |
Nov 12, 2018 | 69.06 | 70.40 | 63.34 | 64.15 | 451,084 | -4.94(-7.15%) |
Nov 09, 2018 | 70.85 | 71.32 | 67.66 | 69.09 | 364,800 | -2.82(-3.92%) |
Nov 08, 2018 | 72.58 | 74.25 | 71.74 | 71.91 | 326,649 | -0.87(-1.20%) |
Nov 07, 2018 | 71.86 | 72.96 | 70.36 | 72.78 | 520,509 | +1.44(+2.02%) |
Nov 06, 2018 | 69.47 | 71.47 | 68.54 | 71.34 | 358,706 | +1.59(+2.28%) |
Nov 05, 2018 | 70.63 | 71.64 | 68.71 | 69.75 | 403,868 | -0.61(-0.87%) |
Nov 02, 2018 | 68.87 | 71.61 | 66.77 | 70.36 | 585,400 | +1.85(+2.70%) |
Nov 01, 2018 | 63.11 | 68.78 | 61.16 | 68.51 | 1,240,421 | +5.45(+8.64%) |
Oct 31, 2018 | 60.93 | 65.87 | 60.93 | 63.06 | 579,472 | +3.24(+5.42%) |
Oct 30, 2018 | 60.65 | 62.87 | 59.32 | 59.82 | 660,846 | -0.73(-1.21%) |
Oct 29, 2018 | 63.59 | 64.48 | 59.77 | 60.55 | 779,170 | -1.96(-3.14%) |
Oct 26, 2018 | 60.71 | 63.10 | 59.37 | 62.51 | 846,600 | +0.56(+0.90%) |
Oct 25, 2018 | 56.89 | 63.11 | 56.22 | 61.95 | 1,011,096 | +5.62(+9.98%) |
Oct 24, 2018 | 64.74 | 65.20 | 56.18 | 56.33 | 895,678 | -8.36(-12.92%) |
Oct 23, 2018 | 61.47 | 65.53 | 59.87 | 64.69 | 542,390 | +1.88(+2.99%) |
Oct 22, 2018 | 66.81 | 66.84 | 61.33 | 62.81 | 656,045 | -4.07(-6.09%) |
Oct 19, 2018 | 67.23 | 68.07 | 65.65 | 66.88 | 1,120,200 | +0.06(+0.09%) |
Oct 18, 2018 | 71.17 | 71.17 | 65.83 | 66.82 | 598,270 | -4.74(-6.62%) |
Oct 17, 2018 | 70.54 | 71.72 | 69.00 | 71.56 | 324,437 | +0.80(+1.13%) |
Oct 16, 2018 | 66.17 | 70.92 | 65.15 | 70.76 | 462,564 | +5.15(+7.85%) |
Oct 15, 2018 | 66.02 | 66.75 | 64.45 | 65.61 | 300,594 | -0.27(-0.41%) |
Oct 12, 2018 | 64.73 | 67.26 | 63.76 | 65.88 | 565,700 | +2.52(+3.98%) |
Oct 11, 2018 | 63.61 | 64.75 | 62.19 | 63.36 | 586,648 | -0.47(-0.74%) |
Oct 10, 2018 | 65.44 | 66.20 | 63.56 | 63.83 | 521,099 | -2.03(-3.08%) |
Oct 09, 2018 | 67.74 | 69.13 | 65.00 | 65.86 | 628,769 | -2.24(-3.29%) |
Oct 08, 2018 | 67.60 | 69.18 | 66.24 | 68.10 | 464,780 | -0.91(-1.32%) |
Oct 05, 2018 | 71.05 | 72.05 | 67.96 | 69.01 | 327,700 | -1.89(-2.67%) |
Oct 04, 2018 | 73.69 | 74.00 | 70.25 | 70.90 | 425,666 | -2.98(-4.03%) |
Oct 03, 2018 | 74.24 | 74.28 | 70.54 | 73.88 | 463,959 | -0.26(-0.35%) |
Oct 02, 2018 | 76.65 | 76.65 | 73.44 | 74.14 | 301,969 | -2.39(-3.12%) |
Oct 01, 2018 | 77.33 | 79.17 | 76.30 | 76.53 | 328,724 | -0.59(-0.77%) |
Sep 28, 2018 | 75.40 | 77.50 | 75.17 | 77.12 | 437,800 | +1.02(+1.34%) |
Sep 27, 2018 | 75.78 | 76.88 | 74.96 | 76.10 | 253,398 | +0.21(+0.28%) |
Sep 26, 2018 | 76.20 | 77.47 | 75.57 | 75.89 | 276,279 | +0.05(+0.07%) |
Sep 25, 2018 | 74.53 | 76.81 | 74.49 | 75.84 | 365,247 | +0.33(+0.44%) |
Sep 24, 2018 | 73.61 | 75.97 | 73.00 | 75.51 | 230,321 | +1.95(+2.65%) |
Sep 21, 2018 | 74.23 | 74.23 | 72.72 | 73.56 | 503,600 | -0.41(-0.55%) |
Sep 20, 2018 | 72.94 | 74.72 | 72.31 | 73.97 | 210,868 | +1.47(+2.03%) |
Sep 19, 2018 | 71.14 | 74.33 | 71.07 | 72.50 | 198,470 | +0.83(+1.16%) |
Sep 18, 2018 | 72.01 | 72.50 | 71.17 | 71.67 | 197,791 | -0.40(-0.56%) |
Sep 17, 2018 | 73.37 | 73.37 | 71.37 | 72.07 | 305,270 | -1.37(-1.87%) |
Sep 14, 2018 | 74.41 | 74.82 | 73.38 | 73.44 | 284,600 | -1.07(-1.44%) |
Sep 13, 2018 | 74.40 | 75.00 | 73.27 | 74.51 | 269,389 | +0.34(+0.46%) |
Sep 12, 2018 | 72.57 | 74.66 | 70.47 | 74.17 | 326,447 | +1.67(+2.30%) |
Sep 11, 2018 | 74.76 | 75.03 | 71.57 | 72.50 | 343,059 | -1.93(-2.59%) |
Sep 10, 2018 | 76.69 | 76.98 | 73.55 | 74.43 | 484,881 | -2.21(-2.88%) |
Sep 07, 2018 | 79.39 | 79.41 | 76.03 | 76.64 | 332,400 | -3.02(-3.79%) |
Sep 06, 2018 | 83.47 | 83.90 | 79.50 | 79.66 | 456,332 | -4.16(-4.96%) |
Sep 05, 2018 | 82.38 | 85.00 | 81.60 | 83.82 | 780,168 | +2.68(+3.30%) |
Sep 04, 2018 | 80.05 | 81.38 | 78.53 | 81.14 | 223,846 | +0.42(+0.52%) |
Aug 31, 2018 | 80.72 | 80.72 | 80.72 | 0 | +1.02(+1.28%) | |
Aug 30, 2018 | 79.08 | 80.39 | 78.67 | 79.70 | 175,318 | +0.29(+0.37%) |
Aug 29, 2018 | 78.80 | 80.02 | 78.65 | 79.41 | 198,039 | +0.94(+1.20%) |
Aug 28, 2018 | 76.61 | 79.08 | 76.00 | 78.47 | 354,642 | +1.88(+2.45%) |
Aug 27, 2018 | 75.29 | 77.66 | 75.09 | 76.59 | 280,871 | +1.66(+2.22%) |
Aug 24, 2018 | 74.92 | 75.91 | 74.08 | 74.93 | 210,400 | -0.11(-0.15%) |
Aug 23, 2018 | 76.46 | 76.68 | 74.65 | 75.04 | 191,301 | -1.25(-1.64%) |
Aug 22, 2018 | 75.76 | 77.11 | 75.03 | 76.29 | 128,937 | +0.23(+0.30%) |
Aug 21, 2018 | 75.87 | 77.39 | 75.29 | 76.06 | 262,565 | +0.57(+0.76%) |
Aug 20, 2018 | 76.04 | 76.04 | 73.48 | 75.49 | 318,602 | -0.52(-0.68%) |
Aug 17, 2018 | 75.80 | 76.48 | 74.97 | 76.01 | 255,400 | +0.06(+0.08%) |
Aug 16, 2018 | 76.66 | 76.79 | 74.40 | 75.95 | 325,030 | -0.13(-0.17%) |
Aug 15, 2018 | 77.57 | 77.57 | 75.53 | 76.08 | 302,682 | -1.95(-2.50%) |
Aug 14, 2018 | 77.93 | 79.48 | 77.47 | 78.03 | 624,380 | +0.66(+0.85%) |
Aug 13, 2018 | 76.41 | 78.30 | 74.44 | 77.37 | 728,537 | +0.94(+1.23%) |
Aug 10, 2018 | 77.91 | 78.57 | 76.10 | 76.43 | 375,000 | -1.84(-2.35%) |
Aug 09, 2018 | 78.55 | 79.69 | 77.81 | 78.27 | 383,541 | -0.49(-0.62%) |
Aug 08, 2018 | 79.90 | 81.02 | 77.61 | 78.76 | 393,252 | -1.60(-1.99%) |
Aug 07, 2018 | 79.00 | 80.80 | 79.00 | 80.36 | 265,128 | +0.42(+0.53%) |
Aug 06, 2018 | 78.56 | 81.32 | 78.01 | 79.94 | 592,169 | +1.04(+1.32%) |
Aug 03, 2018 | 80.92 | 83.21 | 78.75 | 78.90 | 532,000 | -1.51(-1.88%) |
Aug 02, 2018 | 88.79 | 89.50 | 80.04 | 80.41 | 664,147 | -6.32(-7.29%) |
Aug 01, 2018 | 86.02 | 88.38 | 85.36 | 86.73 | 280,597 | +0.32(+0.37%) |
Jul 31, 2018 | 85.87 | 87.29 | 85.42 | 86.41 | 195,822 | +0.51(+0.59%) |
Jul 30, 2018 | 86.93 | 87.19 | 83.20 | 85.90 | 372,472 | -1.27(-1.46%) |
Jul 27, 2018 | 85.55 | 88.38 | 84.80 | 87.17 | 405,300 | +1.87(+2.19%) |
Jul 26, 2018 | 84.39 | 86.27 | 83.47 | 85.30 | 307,143 | +0.30(+0.35%) |
Jul 25, 2018 | 84.58 | 87.55 | 84.28 | 85.00 | 728,312 | +0.24(+0.28%) |
Jul 24, 2018 | 89.80 | 90.33 | 83.10 | 84.76 | 588,374 | -5.48(-6.07%) |
Jul 23, 2018 | 91.88 | 93.98 | 88.60 | 90.24 | 414,883 | -0.82(-0.90%) |
Jul 20, 2018 | 94.39 | 89.16 | 91.06 | 435,021 | -0.12(-0.13%) | |
Jul 19, 2018 | 91.31 | 91.97 | 89.35 | 91.18 | 201,930 | -0.77(-0.84%) |
Jul 18, 2018 | 90.09 | 92.35 | 88.98 | 91.95 | 181,203 | +1.56(+1.73%) |
Jul 17, 2018 | 90.01 | 91.88 | 85.01 | 90.39 | 151,155 | +0.38(+0.42%) |
Jul 16, 2018 | 89.82 | 91.30 | 88.12 | 90.01 | 235,745 | -0.39(-0.43%) |
Jul 13, 2018 | 90.22 | 91.66 | 89.57 | 90.40 | 200,456 | -0.08(-0.09%) |
Jul 12, 2018 | 86.45 | 90.69 | 86.44 | 90.48 | 254,164 | +4.97(+5.81%) |
Jul 11, 2018 | 85.47 | 86.89 | 85.08 | 85.51 | 369,873 | -0.69(-0.80%) |
Jul 10, 2018 | 87.30 | 87.73 | 85.48 | 86.20 | 263,371 | -0.68(-0.78%) |
Jul 09, 2018 | 84.94 | 88.74 | 84.89 | 86.88 | 404,797 | +1.94(+2.28%) |
Jul 06, 2018 | 84.00 | 85.91 | 82.83 | 84.94 | 331,060 | +1.28(+1.53%) |
Jul 05, 2018 | 85.27 | 85.46 | 82.78 | 83.66 | 450,766 | -0.95(-1.12%) |
Jul 03, 2018 | 84.61 | 84.61 | 84.61 | 0 | -0.91(-1.06%) | |
Jul 02, 2018 | 83.00 | 85.90 | 82.48 | 85.52 | 268,778 | +1.29(+1.53%) |
Jun 29, 2018 | 83.52 | 85.56 | 82.99 | 84.23 | 456,569 | +1.40(+1.69%) |
Jun 28, 2018 | 84.00 | 84.80 | 80.54 | 82.83 | 426,110 | -0.96(-1.15%) |
Jun 27, 2018 | 87.55 | 88.00 | 83.58 | 83.79 | 436,328 | -3.83(-4.37%) |
Jun 26, 2018 | 92.94 | 92.94 | 87.28 | 87.62 | 466,689 | -4.90(-5.30%) |
Jun 25, 2018 | 96.45 | 96.84 | 92.17 | 92.52 | 246,268 | -4.86(-4.99%) |
Jun 22, 2018 | 97.58 | 98.72 | 96.39 | 97.38 | 447,059 | -0.13(-0.13%) |
Jun 21, 2018 | 98.90 | 99.60 | 97.18 | 97.51 | 151,957 | -2.04(-2.05%) |
Jun 20, 2018 | 98.09 | 99.82 | 96.81 | 99.55 | 297,925 | +2.74(+2.83%) |
Jun 19, 2018 | 94.23 | 98.50 | 94.23 | 96.81 | 357,416 | +1.56(+1.64%) |
Jun 18, 2018 | 92.47 | 95.42 | 91.36 | 95.25 | 236,507 | +2.03(+2.18%) |
Jun 15, 2018 | 93.74 | 92.59 | 93.22 | 618,384 | -0.52(-0.55%) | |
Jun 14, 2018 | 92.72 | 94.93 | 92.14 | 93.74 | 315,793 | +1.44(+1.56%) |
Jun 13, 2018 | 93.18 | 93.46 | 91.79 | 92.30 | 337,103 | -0.70(-0.75%) |
Jun 12, 2018 | 93.00 | 93.93 | 92.05 | 93.00 | 243,821 | +0.13(+0.14%) |
Jun 11, 2018 | 94.01 | 96.80 | 92.30 | 92.87 | 214,023 | -1.37(-1.45%) |
Jun 08, 2018 | 93.26 | 96.59 | 92.11 | 94.24 | 219,215 | +0.81(+0.87%) |
Jun 07, 2018 | 95.30 | 95.90 | 92.57 | 93.43 | 254,817 | -1.85(-1.94%) |
Jun 06, 2018 | 93.40 | 95.48 | 92.61 | 95.28 | 210,658 | +1.85(+1.98%) |
Jun 05, 2018 | 93.24 | 94.80 | 91.43 | 93.43 | 293,739 | +0.54(+0.58%) |
Jun 04, 2018 | 96.26 | 96.77 | 85.25 | 92.89 | 1,199,629 | -3.97(-4.10%) |