Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 117.05 | 118.52 | 116.25 | 117.69 | 537,400 | +1.24(+1.06%) |
Mar 28, 2019 | 116.41 | 117.99 | 115.21 | 116.45 | 337,764 | +0.74(+0.64%) |
Mar 27, 2019 | 121.80 | 123.33 | 114.40 | 115.71 | 3,053,951 | -5.56(-4.58%) |
Mar 26, 2019 | 121.94 | 122.45 | 120.48 | 121.27 | 354,378 | +0.80(+0.66%) |
Mar 25, 2019 | 118.23 | 121.94 | 116.40 | 120.47 | 600,871 | +1.22(+1.02%) |
Mar 22, 2019 | 124.93 | 125.29 | 118.88 | 119.25 | 567,500 | -6.30(-5.02%) |
Mar 21, 2019 | 122.54 | 126.22 | 122.54 | 125.55 | 355,720 | +2.79(+2.27%) |
Mar 20, 2019 | 120.62 | 124.00 | 120.12 | 122.76 | 536,222 | +1.43(+1.18%) |
Mar 19, 2019 | 126.89 | 127.81 | 120.34 | 121.33 | 823,496 | -6.50(-5.08%) |
Mar 18, 2019 | 124.73 | 128.08 | 124.18 | 127.83 | 444,394 | +3.12(+2.50%) |
Mar 15, 2019 | 126.24 | 127.37 | 124.67 | 124.71 | 1,061,900 | -0.76(-0.61%) |
Mar 14, 2019 | 124.95 | 126.09 | 123.78 | 125.47 | 311,950 | +0.44(+0.35%) |
Mar 13, 2019 | 124.19 | 126.52 | 124.13 | 125.03 | 486,539 | +1.05(+0.85%) |
Mar 12, 2019 | 122.67 | 124.93 | 120.64 | 123.98 | 510,307 | +1.01(+0.82%) |
Mar 11, 2019 | 122.20 | 123.33 | 120.71 | 122.97 | 817,843 | +0.77(+0.63%) |
Mar 08, 2019 | 119.64 | 122.89 | 118.62 | 122.20 | 785,300 | +0.51(+0.42%) |
Mar 07, 2019 | 124.02 | 125.77 | 121.15 | 121.69 | 930,616 | -3.05(-2.45%) |
Mar 06, 2019 | 128.35 | 129.07 | 124.54 | 124.74 | 844,193 | -4.62(-3.57%) |
Mar 05, 2019 | 130.00 | 132.88 | 128.92 | 129.36 | 502,391 | -1.42(-1.09%) |
Mar 04, 2019 | 130.32 | 130.79 | 126.54 | 130.78 | 891,107 | +1.22(+0.94%) |
Mar 01, 2019 | 126.95 | 129.96 | 126.07 | 129.56 | 872,800 | +4.50(+3.60%) |
Feb 28, 2019 | 123.73 | 125.53 | 121.23 | 125.06 | 642,310 | +0.99(+0.80%) |
Feb 27, 2019 | 120.90 | 124.74 | 120.50 | 124.07 | 511,845 | +3.21(+2.66%) |
Feb 26, 2019 | 121.00 | 122.16 | 119.75 | 120.86 | 415,614 | -0.83(-0.68%) |
Feb 25, 2019 | 121.94 | 123.26 | 120.15 | 121.69 | 1,396,699 | +1.19(+0.99%) |
Feb 22, 2019 | 119.67 | 121.83 | 119.67 | 120.50 | 465,800 | +1.03(+0.86%) |
Feb 21, 2019 | 121.00 | 122.85 | 117.89 | 119.47 | 982,332 | -3.06(-2.50%) |
Feb 20, 2019 | 119.95 | 122.89 | 119.51 | 122.53 | 746,565 | +2.02(+1.68%) |
Feb 19, 2019 | 117.40 | 120.90 | 115.22 | 120.51 | 1,465,753 | +1.12(+0.94%) |
Feb 15, 2019 | 116.15 | 119.40 | 114.65 | 119.39 | 973,300 | +4.11(+3.57%) |
Feb 14, 2019 | 113.78 | 115.87 | 111.20 | 115.28 | 913,352 | +0.19(+0.17%) |
Feb 13, 2019 | 114.28 | 118.00 | 113.60 | 115.09 | 1,510,511 | +0.59(+0.52%) |
Feb 12, 2019 | 106.88 | 114.81 | 106.56 | 114.50 | 1,433,847 | +8.25(+7.76%) |
Feb 11, 2019 | 105.50 | 106.78 | 104.10 | 106.25 | 1,009,846 | +2.08(+2.00%) |
Feb 08, 2019 | 97.10 | 108.20 | 96.40 | 104.17 | 2,603,500 | +6.13(+6.25%) |
Feb 07, 2019 | 101.00 | 104.05 | 95.20 | 98.04 | 3,283,768 | +8.62(+9.64%) |
Feb 06, 2019 | 89.12 | 91.87 | 88.41 | 89.42 | 1,668,391 | +0.32(+0.36%) |
Feb 05, 2019 | 90.73 | 92.09 | 88.99 | 89.10 | 710,851 | -1.56(-1.72%) |
Feb 04, 2019 | 89.20 | 90.66 | 87.80 | 90.66 | 681,284 | +1.65(+1.85%) |
Feb 01, 2019 | 89.84 | 90.05 | 87.56 | 89.01 | 565,400 | -0.78(-0.87%) |
Jan 31, 2019 | 92.00 | 92.47 | 89.12 | 89.79 | 887,606 | -1.23(-1.35%) |
Jan 30, 2019 | 88.47 | 92.00 | 86.21 | 91.02 | 1,308,884 | +7.02(+8.36%) |
Jan 29, 2019 | 86.38 | 86.91 | 83.29 | 84.00 | 620,191 | -2.18(-2.53%) |
Jan 28, 2019 | 85.49 | 86.97 | 84.56 | 86.18 | 400,357 | +0.16(+0.19%) |
Jan 25, 2019 | 86.69 | 87.58 | 85.50 | 86.02 | 445,500 | +0.45(+0.53%) |
Jan 24, 2019 | 85.51 | 87.87 | 85.34 | 85.57 | 377,511 | +0.41(+0.48%) |
Jan 23, 2019 | 85.92 | 87.90 | 84.50 | 85.16 | 562,733 | +0.40(+0.47%) |
Jan 22, 2019 | 89.11 | 89.11 | 84.21 | 84.76 | 731,872 | -4.79(-5.35%) |
Jan 18, 2019 | 89.06 | 90.83 | 88.82 | 89.55 | 843,800 | +1.54(+1.75%) |
Jan 17, 2019 | 84.51 | 88.70 | 84.31 | 88.01 | 458,461 | +3.01(+3.54%) |
Jan 16, 2019 | 85.00 | 86.98 | 84.35 | 85.00 | 579,400 | +0.07(+0.08%) |
Jan 15, 2019 | 84.64 | 86.35 | 83.83 | 84.93 | 340,420 | +1.51(+1.81%) |
Jan 14, 2019 | 85.10 | 86.25 | 83.37 | 83.42 | 391,381 | -3.02(-3.49%) |
Jan 11, 2019 | 86.27 | 86.78 | 85.83 | 86.44 | 439,600 | -0.02(-0.02%) |
Jan 10, 2019 | 86.79 | 87.47 | 85.68 | 86.45 | 441,443 | -1.50(-1.70%) |
Jan 09, 2019 | 88.57 | 90.03 | 87.78 | 87.95 | 479,750 | -0.36(-0.41%) |
Jan 08, 2019 | 87.21 | 88.70 | 85.11 | 88.31 | 444,565 | +2.73(+3.19%) |
Jan 07, 2019 | 83.70 | 87.69 | 83.70 | 85.58 | 557,648 | +2.26(+2.71%) |
Jan 04, 2019 | 80.17 | 84.27 | 79.27 | 83.32 | 571,200 | +5.04(+6.44%) |
Jan 03, 2019 | 78.48 | 80.61 | 77.98 | 78.28 | 593,611 | -0.96(-1.21%) |
Jan 02, 2019 | 82.06 | 82.64 | 78.23 | 79.24 | 620,696 | -4.50(-5.37%) |
Dec 31, 2018 | 82.27 | 83.84 | 79.40 | 83.74 | 660,700 | +2.42(+2.98%) |
Dec 28, 2018 | 82.75 | 84.05 | 80.10 | 81.32 | 486,600 | -1.07(-1.30%) |
Dec 27, 2018 | 80.00 | 82.63 | 78.30 | 82.39 | 716,479 | +0.60(+0.73%) |
Dec 26, 2018 | 77.79 | 81.93 | 75.82 | 81.79 | 538,000 | +5.81(+7.65%) |
Dec 24, 2018 | 73.63 | 79.36 | 73.01 | 75.98 | 512,200 | +0.53(+0.70%) |
Dec 21, 2018 | 80.44 | 80.99 | 74.55 | 75.45 | 913,100 | -4.11(-5.17%) |
Dec 20, 2018 | 80.78 | 82.77 | 76.89 | 79.56 | 847,038 | -1.61(-1.98%) |
Dec 19, 2018 | 81.92 | 83.94 | 80.05 | 81.17 | 638,174 | -0.75(-0.92%) |
Dec 18, 2018 | 83.71 | 85.68 | 81.83 | 81.92 | 576,022 | -0.74(-0.90%) |
Dec 17, 2018 | 86.00 | 87.94 | 82.38 | 82.66 | 652,806 | -3.71(-4.30%) |
Dec 14, 2018 | 87.44 | 88.22 | 84.61 | 86.37 | 595,000 | -1.32(-1.51%) |
Dec 13, 2018 | 92.00 | 92.95 | 87.48 | 87.69 | 537,147 | -3.75(-4.10%) |
Dec 12, 2018 | 89.81 | 93.38 | 88.90 | 91.44 | 614,998 | +2.92(+3.30%) |
Dec 11, 2018 | 92.21 | 93.20 | 88.43 | 88.52 | 700,324 | -2.49(-2.74%) |
Dec 10, 2018 | 90.53 | 91.83 | 87.96 | 91.01 | 480,484 | +0.18(+0.20%) |
Dec 07, 2018 | 91.50 | 92.46 | 89.88 | 90.83 | 594,400 | -0.88(-0.96%) |
Dec 06, 2018 | 91.38 | 92.07 | 86.30 | 91.71 | 877,156 | -2.38(-2.53%) |
Dec 04, 2018 | 99.86 | 102.29 | 93.52 | 94.09 | 1,172,200 | -6.78(-6.72%) |
Dec 03, 2018 | 100.00 | 103.63 | 98.50 | 100.87 | 1,159,588 | +5.47(+5.73%) |
Nov 30, 2018 | 93.51 | 96.67 | 93.08 | 95.40 | 557,600 | +1.50(+1.60%) |
Nov 29, 2018 | 91.99 | 96.71 | 90.50 | 93.90 | 690,772 | +1.91(+2.08%) |
Nov 28, 2018 | 87.63 | 92.01 | 86.45 | 91.99 | 641,837 | +4.65(+5.32%) |
Nov 27, 2018 | 93.14 | 93.48 | 87.21 | 87.34 | 614,727 | -5.67(-6.10%) |
Nov 26, 2018 | 93.33 | 94.41 | 91.40 | 93.01 | 465,048 | +1.10(+1.20%) |
Nov 23, 2018 | 89.37 | 93.16 | 89.00 | 91.91 | 240,400 | +1.68(+1.86%) |
Nov 21, 2018 | 90.23 | 90.23 | 90.23 | 0 | +1.79(+2.02%) | |
Nov 20, 2018 | 84.89 | 89.94 | 84.50 | 88.44 | 666,002 | -0.44(-0.50%) |
Nov 19, 2018 | 92.32 | 92.38 | 88.19 | 88.88 | 558,579 | -3.97(-4.28%) |
Nov 16, 2018 | 89.82 | 93.20 | 89.42 | 92.85 | 681,500 | +2.87(+3.19%) |
Nov 15, 2018 | 88.77 | 91.00 | 86.46 | 89.98 | 615,899 | +1.05(+1.18%) |
Nov 14, 2018 | 91.96 | 92.18 | 87.00 | 88.93 | 1,036,334 | -2.39(-2.62%) |
Nov 13, 2018 | 92.52 | 93.88 | 90.00 | 91.32 | 592,567 | -0.36(-0.39%) |
Nov 12, 2018 | 94.87 | 95.04 | 90.57 | 91.68 | 566,539 | -4.33(-4.51%) |
Nov 09, 2018 | 99.24 | 99.95 | 94.00 | 96.01 | 644,200 | -3.81(-3.82%) |
Nov 08, 2018 | 99.69 | 101.22 | 98.05 | 99.82 | 458,425 | -0.32(-0.32%) |
Nov 07, 2018 | 97.83 | 100.26 | 97.29 | 100.14 | 608,277 | +3.13(+3.23%) |
Nov 06, 2018 | 97.25 | 99.98 | 96.01 | 97.01 | 510,608 | -0.65(-0.67%) |
Nov 05, 2018 | 97.74 | 99.63 | 93.75 | 97.66 | 936,682 | +1.68(+1.75%) |
Nov 02, 2018 | 95.00 | 97.50 | 93.39 | 95.98 | 1,006,500 | +1.19(+1.26%) |
Nov 01, 2018 | 89.27 | 97.82 | 87.36 | 94.79 | 1,209,032 | +6.62(+7.51%) |
Oct 31, 2018 | 84.51 | 89.06 | 83.99 | 88.17 | 1,688,544 | +7.43(+9.20%) |
Oct 30, 2018 | 77.47 | 81.12 | 76.57 | 80.74 | 838,802 | +3.39(+4.38%) |
Oct 29, 2018 | 81.57 | 82.49 | 76.11 | 77.35 | 754,283 | -2.43(-3.05%) |
Oct 26, 2018 | 80.10 | 82.99 | 76.79 | 79.78 | 918,100 | -1.96(-2.40%) |
Oct 25, 2018 | 81.40 | 82.20 | 76.50 | 81.74 | 1,940,592 | +1.25(+1.55%) |
Oct 24, 2018 | 84.00 | 85.83 | 77.75 | 80.49 | 5,732,100 | -11.33(-12.34%) |
Oct 23, 2018 | 88.91 | 94.40 | 87.75 | 91.82 | 2,050,741 | +1.06(+1.17%) |
Oct 22, 2018 | 89.52 | 91.25 | 88.40 | 90.76 | 805,794 | +1.65(+1.85%) |
Oct 19, 2018 | 91.30 | 92.90 | 88.15 | 89.11 | 1,063,200 | -1.65(-1.82%) |
Oct 18, 2018 | 92.38 | 93.19 | 89.31 | 90.76 | 363,292 | -2.34(-2.51%) |
Oct 17, 2018 | 94.50 | 94.51 | 91.56 | 93.10 | 481,429 | -1.60(-1.69%) |
Oct 16, 2018 | 91.73 | 95.10 | 90.46 | 94.70 | 765,657 | +3.85(+4.24%) |
Oct 15, 2018 | 91.04 | 92.54 | 89.34 | 90.85 | 459,481 | +0.24(+0.26%) |
Oct 12, 2018 | 90.44 | 92.12 | 88.05 | 90.61 | 761,900 | +3.34(+3.83%) |
Oct 11, 2018 | 87.77 | 91.60 | 86.78 | 87.27 | 822,729 | -1.54(-1.73%) |
Oct 10, 2018 | 95.00 | 95.00 | 87.83 | 88.81 | 891,197 | -6.18(-6.51%) |
Oct 09, 2018 | 96.12 | 97.99 | 94.80 | 94.99 | 623,026 | -2.01(-2.07%) |
Oct 08, 2018 | 102.50 | 104.00 | 95.01 | 97.00 | 1,579,277 | -9.06(-8.54%) |
Oct 05, 2018 | 105.47 | 108.33 | 104.28 | 106.06 | 685,400 | +0.92(+0.88%) |
Oct 04, 2018 | 107.13 | 107.47 | 102.72 | 105.14 | 557,620 | -2.51(-2.33%) |
Oct 03, 2018 | 106.95 | 109.40 | 106.16 | 107.65 | 346,761 | +1.55(+1.46%) |
Oct 02, 2018 | 111.04 | 111.54 | 104.75 | 106.10 | 519,088 | -4.82(-4.35%) |
Oct 01, 2018 | 111.33 | 114.22 | 110.54 | 110.92 | 652,449 | +1.00(+0.91%) |
Sep 28, 2018 | 108.33 | 110.48 | 108.12 | 109.92 | 418,800 | +1.20(+1.10%) |
Sep 27, 2018 | 108.16 | 111.66 | 107.69 | 108.72 | 406,355 | +0.71(+0.66%) |
Sep 26, 2018 | 107.93 | 108.76 | 107.05 | 108.01 | 436,373 | +0.95(+0.89%) |
Sep 25, 2018 | 104.56 | 108.31 | 104.53 | 107.06 | 682,062 | +2.94(+2.82%) |
Sep 24, 2018 | 103.43 | 105.40 | 102.03 | 104.12 | 713,614 | +0.01(+0.01%) |
Sep 21, 2018 | 106.49 | 109.20 | 103.83 | 104.11 | 1,877,800 | -2.18(-2.05%) |
Sep 20, 2018 | 113.14 | 113.52 | 106.00 | 106.29 | 1,004,539 | -6.85(-6.05%) |
Sep 19, 2018 | 114.68 | 114.68 | 112.20 | 113.14 | 724,734 | -1.12(-0.98%) |
Sep 18, 2018 | 111.77 | 114.56 | 110.60 | 114.26 | 776,692 | +3.12(+2.81%) |
Sep 17, 2018 | 108.88 | 112.90 | 106.60 | 111.14 | 1,152,242 | +2.42(+2.23%) |
Sep 14, 2018 | 106.99 | 109.40 | 106.00 | 108.72 | 427,500 | +1.97(+1.85%) |
Sep 13, 2018 | 109.06 | 109.89 | 105.65 | 106.75 | 459,692 | -1.45(-1.34%) |
Sep 12, 2018 | 107.80 | 109.89 | 107.05 | 108.20 | 608,635 | +0.22(+0.20%) |
Sep 11, 2018 | 104.33 | 108.53 | 103.18 | 107.98 | 784,516 | +2.85(+2.71%) |
Sep 10, 2018 | 104.63 | 106.23 | 101.00 | 105.13 | 783,495 | +1.74(+1.68%) |
Sep 07, 2018 | 101.86 | 105.54 | 99.73 | 103.39 | 1,110,400 | -1.18(-1.13%) |
Sep 06, 2018 | 115.00 | 115.00 | 104.05 | 104.57 | 1,516,029 | -10.43(-9.07%) |
Sep 05, 2018 | 113.22 | 116.52 | 110.46 | 115.00 | 1,011,921 | +0.84(+0.74%) |
Sep 04, 2018 | 111.10 | 114.62 | 109.28 | 114.16 | 947,859 | +0.66(+0.58%) |
Aug 31, 2018 | 113.50 | 113.50 | 113.50 | 0 | -2.81(-2.42%) | |
Aug 30, 2018 | 115.07 | 116.85 | 112.30 | 116.31 | 834,282 | +0.38(+0.33%) |
Aug 29, 2018 | 116.46 | 116.68 | 111.78 | 115.93 | 1,307,228 | -1.78(-1.51%) |
Aug 28, 2018 | 113.07 | 118.75 | 112.58 | 117.71 | 1,682,604 | +5.44(+4.85%) |
Aug 27, 2018 | 108.90 | 113.03 | 108.22 | 112.27 | 1,221,284 | +4.20(+3.89%) |
Aug 24, 2018 | 106.24 | 108.16 | 104.44 | 108.07 | 711,300 | +2.47(+2.34%) |
Aug 23, 2018 | 105.51 | 107.92 | 103.98 | 105.60 | 1,133,486 | -0.21(-0.20%) |
Aug 22, 2018 | 100.95 | 106.05 | 100.03 | 105.81 | 1,240,677 | +3.90(+3.83%) |
Aug 21, 2018 | 96.77 | 103.17 | 96.12 | 101.91 | 1,339,673 | +4.61(+4.74%) |
Aug 20, 2018 | 94.75 | 98.07 | 93.24 | 97.30 | 1,301,779 | +2.53(+2.67%) |
Aug 17, 2018 | 89.46 | 95.07 | 88.43 | 94.77 | 837,000 | +4.92(+5.48%) |
Aug 16, 2018 | 89.51 | 90.42 | 88.61 | 89.85 | 686,191 | +0.57(+0.64%) |
Aug 15, 2018 | 86.87 | 89.37 | 85.66 | 89.28 | 543,435 | +1.50(+1.71%) |
Aug 14, 2018 | 86.55 | 88.55 | 85.72 | 87.78 | 420,354 | +1.74(+2.02%) |
Aug 13, 2018 | 86.20 | 87.74 | 85.36 | 86.04 | 429,094 | -0.46(-0.53%) |
Aug 10, 2018 | 85.96 | 86.72 | 84.55 | 86.50 | 409,900 | -0.33(-0.38%) |
Aug 09, 2018 | 87.15 | 88.49 | 86.29 | 86.83 | 579,651 | +0.33(+0.38%) |
Aug 08, 2018 | 84.18 | 87.03 | 84.17 | 86.50 | 763,361 | +2.40(+2.85%) |
Aug 07, 2018 | 84.69 | 86.04 | 83.75 | 84.10 | 774,326 | -0.08(-0.10%) |
Aug 06, 2018 | 81.55 | 84.36 | 81.55 | 84.18 | 649,914 | +2.44(+2.99%) |
Aug 03, 2018 | 81.90 | 83.47 | 80.82 | 81.74 | 649,400 | -0.28(-0.34%) |
Aug 02, 2018 | 78.79 | 82.28 | 78.21 | 82.02 | 763,590 | +3.04(+3.85%) |
Aug 01, 2018 | 79.06 | 80.25 | 78.13 | 78.98 | 506,230 | -0.27(-0.34%) |
Jul 31, 2018 | 77.34 | 80.15 | 77.25 | 79.25 | 703,561 | +2.28(+2.96%) |
Jul 30, 2018 | 79.87 | 80.84 | 76.09 | 76.97 | 639,719 | -3.19(-3.98%) |
Jul 27, 2018 | 83.35 | 83.50 | 79.14 | 80.16 | 1,007,500 | -2.75(-3.32%) |
Jul 26, 2018 | 83.17 | 85.36 | 82.13 | 82.91 | 1,199,387 | -0.38(-0.46%) |
Jul 25, 2018 | 82.30 | 89.48 | 80.54 | 83.29 | 6,646,060 | +12.10(+17.00%) |
Jul 24, 2018 | 74.05 | 74.45 | 70.86 | 71.19 | 2,278,484 | -2.06(-2.81%) |
Jul 23, 2018 | 73.36 | 74.53 | 71.28 | 73.25 | 1,201,211 | -0.81(-1.09%) |
Jul 20, 2018 | 77.66 | 78.72 | 73.89 | 74.06 | 667,943 | -3.83(-4.92%) |
Jul 19, 2018 | 78.73 | 79.70 | 77.82 | 77.89 | 520,893 | -0.79(-1.00%) |
Jul 18, 2018 | 79.50 | 79.50 | 77.89 | 78.68 | 501,694 | -1.16(-1.45%) |
Jul 17, 2018 | 79.00 | 80.30 | 78.16 | 79.84 | 674,339 | +0.80(+1.01%) |
Jul 16, 2018 | 80.21 | 81.39 | 78.23 | 79.04 | 415,508 | -1.31(-1.63%) |
Jul 13, 2018 | 80.94 | 82.10 | 79.92 | 80.35 | 406,760 | -0.77(-0.95%) |
Jul 12, 2018 | 79.89 | 81.89 | 79.58 | 81.12 | 741,967 | +1.92(+2.42%) |
Jul 11, 2018 | 79.76 | 81.75 | 79.07 | 79.20 | 435,098 | -1.76(-2.17%) |
Jul 10, 2018 | 77.21 | 81.21 | 75.20 | 80.96 | 1,054,771 | +0.05(+0.06%) |
Jul 09, 2018 | 80.89 | 82.36 | 80.36 | 80.91 | 578,330 | +0.04(+0.05%) |
Jul 06, 2018 | 82.00 | 83.62 | 78.64 | 80.87 | 1,120,672 | -0.46(-0.57%) |
Jul 05, 2018 | 76.93 | 81.78 | 76.42 | 81.33 | 1,747,623 | +5.04(+6.61%) |
Jul 03, 2018 | 76.29 | 76.29 | 76.29 | 0 | +0.36(+0.47%) | |
Jul 02, 2018 | 75.10 | 76.45 | 74.03 | 75.93 | 498,352 | +0.16(+0.21%) |
Jun 29, 2018 | 77.97 | 75.75 | 75.77 | 690,406 | -0.53(-0.69%) | |
Jun 28, 2018 | 76.09 | 76.85 | 75.31 | 76.30 | 395,188 | +0.28(+0.37%) |
Jun 27, 2018 | 75.77 | 77.49 | 75.43 | 76.02 | 517,285 | +0.62(+0.82%) |
Jun 26, 2018 | 74.76 | 76.35 | 74.44 | 75.40 | 354,750 | +0.98(+1.32%) |
Jun 25, 2018 | 75.38 | 76.00 | 73.51 | 74.42 | 565,666 | -1.50(-1.98%) |
Jun 22, 2018 | 77.37 | 77.76 | 75.59 | 75.92 | 656,776 | -1.22(-1.58%) |
Jun 21, 2018 | 78.32 | 78.32 | 75.50 | 77.14 | 559,005 | -1.23(-1.57%) |
Jun 20, 2018 | 78.34 | 79.10 | 77.70 | 78.37 | 466,729 | +0.40(+0.51%) |
Jun 19, 2018 | 78.06 | 79.33 | 76.13 | 77.97 | 755,073 | -1.10(-1.39%) |
Jun 18, 2018 | 78.50 | 79.28 | 77.58 | 79.07 | 500,979 | +0.15(+0.19%) |
Jun 15, 2018 | 81.70 | 79.99 | 78.92 | 1,161,044 | -1.07(-1.34%) | |
Jun 14, 2018 | 78.00 | 80.03 | 77.43 | 79.99 | 720,579 | +2.59(+3.35%) |
Jun 13, 2018 | 78.68 | 80.94 | 76.35 | 77.40 | 1,292,782 | -1.75(-2.21%) |
Jun 12, 2018 | 73.75 | 81.40 | 73.52 | 79.15 | 2,747,983 | +5.81(+7.92%) |
Jun 11, 2018 | 69.41 | 73.42 | 69.41 | 73.34 | 891,881 | +3.77(+5.42%) |
Jun 08, 2018 | 68.74 | 69.89 | 68.09 | 69.57 | 510,277 | +0.53(+0.77%) |
Jun 07, 2018 | 68.16 | 69.29 | 67.31 | 69.04 | 626,081 | +0.69(+1.01%) |
Jun 06, 2018 | 66.22 | 69.25 | 65.95 | 68.35 | 933,238 | +2.43(+3.69%) |
Jun 05, 2018 | 65.29 | 66.08 | 65.00 | 65.92 | 510,915 | +0.56(+0.86%) |
Jun 04, 2018 | 64.10 | 65.64 | 64.10 | 65.36 | 659,796 | +1.63(+2.56%) |
Jun 01, 2018 | 62.82 | 64.35 | 62.82 | 63.73 | 619,816 | +1.32(+2.12%) |
May 31, 2018 | 65.01 | 65.09 | 62.37 | 62.41 | 552,617 | -2.89(-4.43%) |
May 30, 2018 | 64.94 | 65.60 | 64.09 | 65.30 | 644,834 | +0.46(+0.71%) |
May 29, 2018 | 62.70 | 64.87 | 62.45 | 64.84 | 740,423 | +2.11(+3.36%) |
May 25, 2018 | 62.73 | 62.73 | 62.73 | 0 | +0.34(+0.54%) | |
May 24, 2018 | 61.85 | 62.46 | 61.50 | 62.39 | 434,352 | +0.52(+0.84%) |
May 23, 2018 | 62.86 | 63.03 | 61.39 | 61.87 | 655,664 | -1.29(-2.04%) |
May 22, 2018 | 63.26 | 64.54 | 63.07 | 63.16 | 621,578 | +0.27(+0.43%) |
May 21, 2018 | 62.80 | 62.94 | 62.11 | 62.89 | 634,202 | +0.46(+0.74%) |
May 18, 2018 | 62.89 | 62.89 | 62.18 | 62.43 | 464,063 | -0.45(-0.72%) |
May 17, 2018 | 62.30 | 63.38 | 62.23 | 62.88 | 693,248 | +0.57(+0.91%) |
May 16, 2018 | 61.65 | 62.85 | 61.51 | 62.31 | 461,984 | +1.05(+1.71%) |
May 15, 2018 | 61.86 | 61.96 | 60.05 | 61.26 | 661,008 | -1.04(-1.67%) |
May 14, 2018 | 62.47 | 63.15 | 62.09 | 62.30 | 509,562 | -0.06(-0.10%) |
May 11, 2018 | 61.93 | 62.60 | 61.49 | 62.36 | 485,158 | +0.43(+0.69%) |
May 10, 2018 | 62.32 | 62.77 | 61.75 | 61.93 | 584,901 | -0.13(-0.21%) |
May 09, 2018 | 62.29 | 62.56 | 61.52 | 62.06 | 517,879 | -0.21(-0.34%) |
May 08, 2018 | 61.88 | 62.34 | 61.37 | 62.27 | 498,018 | +0.51(+0.83%) |
May 07, 2018 | 60.31 | 61.92 | 59.75 | 61.76 | 824,657 | +1.74(+2.90%) |
May 04, 2018 | 56.88 | 60.15 | 56.80 | 60.02 | 850,557 | +2.84(+4.97%) |
May 03, 2018 | 58.03 | 58.42 | 56.61 | 57.18 | 654,234 | -1.13(-1.94%) |
May 02, 2018 | 57.65 | 58.80 | 57.24 | 58.31 | 549,676 | +0.48(+0.83%) |
May 01, 2018 | 58.03 | 58.33 | 56.76 | 57.83 | 709,338 | -0.53(-0.91%) |
Apr 30, 2018 | 58.52 | 58.84 | 58.02 | 58.36 | 616,508 | -0.22(-0.38%) |
Apr 27, 2018 | 58.20 | 59.46 | 57.65 | 58.58 | 1,151,005 | +0.34(+0.58%) |
Apr 26, 2018 | 57.07 | 59.97 | 57.00 | 58.24 | 1,423,116 | +1.18(+2.07%) |
Apr 25, 2018 | 61.88 | 61.91 | 56.90 | 57.06 | 2,951,499 | -2.02(-3.42%) |
Apr 24, 2018 | 60.31 | 61.92 | 58.84 | 59.08 | 2,175,565 | -0.87(-1.45%) |
Apr 23, 2018 | 62.46 | 62.98 | 58.41 | 59.95 | 2,061,772 | -3.93(-6.15%) |
Apr 20, 2018 | 63.46 | 64.01 | 61.51 | 63.88 | 1,651,047 | +0.21(+0.33%) |
Apr 19, 2018 | 65.89 | 65.89 | 61.40 | 63.67 | 2,521,666 | +1.87(+3.03%) |
Apr 18, 2018 | 63.77 | 64.15 | 61.01 | 61.80 | 2,219,135 | -1.67(-2.63%) |
Apr 17, 2018 | 67.25 | 67.34 | 63.29 | 63.47 | 1,323,545 | -3.49(-5.21%) |
Apr 16, 2018 | 66.15 | 67.58 | 65.46 | 66.96 | 654,835 | +1.21(+1.84%) |
Apr 13, 2018 | 67.86 | 67.99 | 65.43 | 65.75 | 568,697 | -1.63(-2.42%) |
Apr 12, 2018 | 67.21 | 67.99 | 66.66 | 67.38 | 517,531 | +0.59(+0.88%) |
Apr 11, 2018 | 66.43 | 67.82 | 66.40 | 66.79 | 432,451 | -0.18(-0.27%) |
Apr 10, 2018 | 66.81 | 67.61 | 65.84 | 66.97 | 507,470 | +1.33(+2.03%) |
Apr 09, 2018 | 66.94 | 67.75 | 65.56 | 65.64 | 483,365 | -0.78(-1.17%) |
Apr 06, 2018 | 66.99 | 67.94 | 65.57 | 66.42 | 458,990 | -1.38(-2.04%) |
Apr 05, 2018 | 67.13 | 68.12 | 66.09 | 67.80 | 559,699 | +1.04(+1.56%) |
Apr 04, 2018 | 63.25 | 67.42 | 63.25 | 66.76 | 729,677 | +1.27(+1.94%) |
Apr 03, 2018 | 64.31 | 65.82 | 63.88 | 65.49 | 567,130 | +1.89(+2.97%) |