Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 78.58 | 78.96 | 74.94 | 75.13 | 2,882,500 | -4.36(-5.48%) |
May 30, 2019 | 79.76 | 81.78 | 77.01 | 79.49 | 6,967,932 | +8.07(+11.30%) |
May 29, 2019 | 72.54 | 72.74 | 71.03 | 71.42 | 2,365,635 | -1.71(-2.34%) |
May 28, 2019 | 74.09 | 74.56 | 72.89 | 73.13 | 2,727,186 | -0.56(-0.76%) |
May 24, 2019 | 74.15 | 74.54 | 73.50 | 73.69 | 1,231,300 | +0.13(+0.18%) |
May 23, 2019 | 74.67 | 74.71 | 72.97 | 73.56 | 2,227,451 | -2.20(-2.90%) |
May 22, 2019 | 75.00 | 76.72 | 74.36 | 75.76 | 1,489,476 | +0.40(+0.53%) |
May 21, 2019 | 75.47 | 75.97 | 75.11 | 75.36 | 2,392,640 | +0.80(+1.07%) |
May 20, 2019 | 77.81 | 77.81 | 72.64 | 74.56 | 4,709,993 | -7.30(-8.92%) |
May 17, 2019 | 83.98 | 84.05 | 81.65 | 81.86 | 2,187,200 | -3.33(-3.91%) |
May 16, 2019 | 84.48 | 85.83 | 84.26 | 85.19 | 1,169,424 | +0.78(+0.92%) |
May 15, 2019 | 83.50 | 84.92 | 82.90 | 84.41 | 962,539 | +0.62(+0.74%) |
May 14, 2019 | 82.90 | 84.10 | 82.83 | 83.79 | 1,512,741 | +1.17(+1.42%) |
May 13, 2019 | 84.12 | 84.18 | 82.36 | 82.62 | 1,523,354 | -3.21(-3.74%) |
May 10, 2019 | 85.80 | 86.66 | 84.30 | 85.83 | 867,000 | -0.47(-0.54%) |
May 09, 2019 | 85.84 | 87.27 | 84.83 | 86.30 | 956,395 | -0.45(-0.52%) |
May 08, 2019 | 86.40 | 87.54 | 86.22 | 86.75 | 1,177,987 | +0.33(+0.38%) |
May 07, 2019 | 87.20 | 87.63 | 85.62 | 86.42 | 1,219,764 | -1.72(-1.95%) |
May 06, 2019 | 86.15 | 88.33 | 85.69 | 88.14 | 968,123 | -0.04(-0.05%) |
May 03, 2019 | 88.00 | 88.22 | 87.25 | 88.18 | 908,600 | +0.83(+0.95%) |
May 02, 2019 | 85.75 | 87.69 | 85.60 | 87.35 | 1,303,423 | +1.49(+1.74%) |
May 01, 2019 | 88.00 | 88.47 | 85.79 | 85.86 | 1,891,023 | -1.17(-1.34%) |
Apr 30, 2019 | 86.50 | 87.10 | 86.02 | 87.03 | 1,331,404 | +0.30(+0.35%) |
Apr 29, 2019 | 86.28 | 86.84 | 85.24 | 86.73 | 1,745,873 | +0.85(+0.99%) |
Apr 26, 2019 | 87.23 | 87.49 | 84.07 | 85.88 | 4,195,700 | -1.86(-2.12%) |
Apr 25, 2019 | 92.02 | 92.08 | 87.03 | 87.74 | 2,614,171 | -5.05(-5.44%) |
Apr 24, 2019 | 92.37 | 93.77 | 92.15 | 92.79 | 1,482,429 | +0.52(+0.56%) |
Apr 23, 2019 | 90.85 | 92.84 | 90.84 | 92.27 | 1,864,351 | +1.68(+1.85%) |
Apr 22, 2019 | 90.00 | 91.25 | 89.60 | 90.59 | 1,220,684 | +0.75(+0.83%) |
Apr 18, 2019 | 88.49 | 89.85 | 88.07 | 89.84 | 1,339,500 | +1.54(+1.74%) |
Apr 17, 2019 | 91.00 | 91.47 | 88.16 | 88.30 | 2,263,367 | -2.22(-2.45%) |
Apr 16, 2019 | 92.00 | 92.13 | 90.38 | 90.52 | 1,360,087 | -1.18(-1.29%) |
Apr 15, 2019 | 92.00 | 92.99 | 91.11 | 91.70 | 1,305,796 | -0.14(-0.15%) |
Apr 12, 2019 | 91.78 | 92.00 | 90.87 | 91.84 | 1,184,300 | +0.47(+0.51%) |
Apr 11, 2019 | 90.84 | 91.42 | 90.30 | 91.37 | 1,462,674 | +0.75(+0.83%) |
Apr 10, 2019 | 90.12 | 90.89 | 89.93 | 90.62 | 1,048,570 | +0.50(+0.55%) |
Apr 09, 2019 | 89.44 | 90.93 | 89.34 | 90.12 | 1,296,221 | +0.27(+0.30%) |
Apr 08, 2019 | 89.19 | 89.90 | 88.52 | 89.85 | 1,182,906 | +0.41(+0.46%) |
Apr 05, 2019 | 89.37 | 89.92 | 89.10 | 89.44 | 1,045,800 | +0.47(+0.53%) |
Apr 04, 2019 | 90.00 | 90.34 | 88.11 | 88.97 | 1,277,323 | -1.02(-1.13%) |
Apr 03, 2019 | 89.68 | 90.35 | 88.95 | 89.99 | 1,192,540 | +0.70(+0.78%) |
Apr 02, 2019 | 89.27 | 89.60 | 88.39 | 89.29 | 1,471,524 | +0.15(+0.17%) |
Apr 01, 2019 | 88.00 | 89.56 | 87.97 | 89.14 | 1,404,964 | +1.94(+2.22%) |
Mar 29, 2019 | 87.00 | 87.57 | 86.60 | 87.20 | 1,208,400 | +0.69(+0.80%) |
Mar 28, 2019 | 85.62 | 87.12 | 85.37 | 86.51 | 1,462,371 | +1.19(+1.39%) |
Mar 27, 2019 | 85.63 | 86.19 | 84.33 | 85.32 | 1,103,820 | -0.04(-0.05%) |
Mar 26, 2019 | 85.50 | 86.21 | 84.57 | 85.36 | 1,221,159 | +0.58(+0.68%) |
Mar 25, 2019 | 84.75 | 85.02 | 83.79 | 84.78 | 1,306,313 | +0.02(+0.02%) |
Mar 22, 2019 | 87.08 | 88.09 | 84.68 | 84.76 | 1,596,600 | -2.77(-3.16%) |
Mar 21, 2019 | 86.25 | 88.00 | 86.00 | 87.53 | 993,853 | +1.17(+1.35%) |
Mar 20, 2019 | 86.40 | 87.20 | 85.60 | 86.36 | 1,054,423 | +0.07(+0.08%) |
Mar 19, 2019 | 86.22 | 86.75 | 85.71 | 86.29 | 1,924,794 | +0.55(+0.64%) |
Mar 18, 2019 | 85.99 | 86.55 | 85.27 | 85.74 | 2,442,562 | -0.24(-0.28%) |
Mar 15, 2019 | 85.36 | 86.51 | 85.06 | 85.98 | 3,138,800 | +0.65(+0.76%) |
Mar 14, 2019 | 84.41 | 85.50 | 84.00 | 85.33 | 2,090,581 | +1.12(+1.33%) |
Mar 13, 2019 | 85.21 | 85.71 | 84.17 | 84.21 | 3,057,788 | -0.68(-0.80%) |
Mar 12, 2019 | 85.04 | 85.37 | 84.26 | 84.89 | 1,307,185 | -0.11(-0.13%) |
Mar 11, 2019 | 84.30 | 85.11 | 84.18 | 85.00 | 1,257,050 | +1.01(+1.20%) |
Mar 08, 2019 | 83.67 | 84.20 | 83.15 | 83.99 | 957,300 | -0.59(-0.70%) |
Mar 07, 2019 | 85.00 | 85.25 | 84.00 | 84.58 | 1,557,040 | -0.67(-0.79%) |
Mar 06, 2019 | 85.35 | 85.49 | 84.51 | 85.25 | 1,967,900 | -0.01(-0.01%) |
Mar 05, 2019 | 85.50 | 85.50 | 84.53 | 85.26 | 1,350,700 | +0.03(+0.04%) |
Mar 04, 2019 | 86.15 | 86.59 | 84.29 | 85.23 | 1,849,980 | -0.67(-0.78%) |
Mar 01, 2019 | 85.00 | 85.99 | 84.71 | 85.90 | 1,679,300 | +1.49(+1.77%) |
Feb 28, 2019 | 84.60 | 84.95 | 83.98 | 84.41 | 1,650,034 | -0.41(-0.48%) |
Feb 27, 2019 | 84.50 | 85.47 | 84.17 | 84.82 | 1,594,840 | +0.18(+0.21%) |
Feb 26, 2019 | 83.20 | 84.85 | 83.11 | 84.64 | 2,138,707 | +1.56(+1.88%) |
Feb 25, 2019 | 83.32 | 84.71 | 83.00 | 83.08 | 2,404,895 | +0.62(+0.75%) |
Feb 22, 2019 | 84.14 | 86.01 | 81.60 | 82.46 | 4,069,900 | +0.71(+0.87%) |
Feb 21, 2019 | 81.46 | 82.00 | 80.04 | 81.75 | 2,874,455 | +0.67(+0.83%) |
Feb 20, 2019 | 81.00 | 81.65 | 80.78 | 81.08 | 1,883,460 | +0.42(+0.52%) |
Feb 19, 2019 | 81.33 | 81.48 | 80.51 | 80.66 | 1,806,603 | +0.28(+0.35%) |
Feb 15, 2019 | 79.89 | 80.49 | 79.40 | 80.38 | 1,694,200 | +1.36(+1.72%) |
Feb 14, 2019 | 78.86 | 79.47 | 78.47 | 79.02 | 2,387,099 | +0.12(+0.15%) |
Feb 13, 2019 | 78.98 | 79.83 | 78.73 | 78.90 | 1,444,481 | +0.58(+0.74%) |
Feb 12, 2019 | 78.45 | 78.91 | 78.11 | 78.32 | 1,892,847 | +0.31(+0.40%) |
Feb 11, 2019 | 77.13 | 78.29 | 77.00 | 78.01 | 1,872,946 | +1.15(+1.50%) |
Feb 08, 2019 | 75.80 | 77.07 | 75.54 | 76.86 | 1,897,200 | +0.56(+0.73%) |
Feb 07, 2019 | 76.51 | 76.77 | 75.26 | 76.30 | 1,124,270 | -0.75(-0.97%) |
Feb 06, 2019 | 75.64 | 77.08 | 74.72 | 77.05 | 1,797,105 | +1.41(+1.86%) |
Feb 05, 2019 | 75.85 | 75.94 | 74.88 | 75.64 | 1,711,221 | +0.25(+0.33%) |
Feb 04, 2019 | 75.26 | 75.62 | 74.62 | 75.39 | 1,568,164 | +0.21(+0.28%) |
Feb 01, 2019 | 74.35 | 75.58 | 74.14 | 75.18 | 3,211,700 | +1.16(+1.57%) |
Jan 31, 2019 | 73.41 | 74.11 | 73.20 | 74.02 | 2,290,386 | +0.72(+0.98%) |
Jan 30, 2019 | 72.10 | 73.56 | 71.27 | 73.30 | 1,737,595 | +1.65(+2.30%) |
Jan 29, 2019 | 72.56 | 72.79 | 71.60 | 71.65 | 1,440,564 | -0.64(-0.89%) |
Jan 28, 2019 | 71.13 | 72.29 | 70.71 | 72.29 | 2,081,606 | +1.22(+1.72%) |
Jan 25, 2019 | 71.54 | 71.83 | 70.70 | 71.07 | 2,495,900 | +0.42(+0.59%) |
Jan 24, 2019 | 67.94 | 71.18 | 67.93 | 70.65 | 3,327,571 | +3.03(+4.48%) |
Jan 23, 2019 | 68.23 | 68.50 | 66.96 | 67.62 | 1,933,943 | -0.18(-0.27%) |
Jan 22, 2019 | 69.32 | 69.39 | 67.42 | 67.80 | 2,487,527 | -1.78(-2.56%) |
Jan 18, 2019 | 69.52 | 70.20 | 68.87 | 69.58 | 2,418,400 | +0.36(+0.52%) |
Jan 17, 2019 | 69.05 | 69.29 | 67.82 | 69.22 | 2,108,029 | +0.17(+0.25%) |
Jan 16, 2019 | 68.51 | 69.40 | 67.88 | 69.05 | 1,516,518 | +0.54(+0.79%) |
Jan 15, 2019 | 67.41 | 68.52 | 67.29 | 68.51 | 1,193,835 | +1.20(+1.78%) |
Jan 14, 2019 | 67.18 | 67.71 | 66.55 | 67.31 | 1,421,919 | +0.07(+0.10%) |
Jan 11, 2019 | 66.89 | 67.59 | 66.62 | 67.24 | 1,168,000 | -0.02(-0.03%) |
Jan 10, 2019 | 66.85 | 67.29 | 66.30 | 67.26 | 1,136,830 | +0.19(+0.28%) |
Jan 09, 2019 | 65.99 | 67.28 | 65.51 | 67.07 | 1,029,166 | +1.42(+2.16%) |
Jan 08, 2019 | 65.04 | 65.88 | 64.13 | 65.65 | 1,448,668 | +1.16(+1.80%) |
Jan 07, 2019 | 61.99 | 64.66 | 61.87 | 64.49 | 2,224,848 | +2.54(+4.10%) |
Jan 04, 2019 | 59.36 | 61.95 | 59.02 | 61.95 | 1,737,000 | +3.63(+6.22%) |
Jan 03, 2019 | 60.68 | 61.48 | 58.24 | 58.32 | 1,216,355 | -3.10(-5.05%) |
Jan 02, 2019 | 61.17 | 61.91 | 60.63 | 61.42 | 1,021,045 | -0.66(-1.06%) |
Dec 31, 2018 | 60.73 | 62.08 | 60.71 | 62.08 | 1,547,100 | +1.95(+3.24%) |
Dec 28, 2018 | 59.83 | 60.84 | 59.24 | 60.13 | 1,097,600 | +0.68(+1.14%) |
Dec 27, 2018 | 57.98 | 59.45 | 57.15 | 59.45 | 1,073,893 | +0.75(+1.28%) |
Dec 26, 2018 | 56.36 | 58.71 | 56.11 | 58.70 | 1,026,478 | +2.66(+4.75%) |
Dec 24, 2018 | 56.84 | 57.06 | 55.91 | 56.04 | 779,700 | -1.09(-1.91%) |
Dec 21, 2018 | 58.92 | 59.99 | 57.04 | 57.13 | 3,179,300 | -1.44(-2.46%) |
Dec 20, 2018 | 59.98 | 60.51 | 57.73 | 58.57 | 1,797,690 | -1.50(-2.50%) |
Dec 19, 2018 | 60.94 | 61.92 | 59.41 | 60.07 | 2,162,383 | -0.65(-1.07%) |
Dec 18, 2018 | 60.38 | 61.35 | 60.27 | 60.72 | 2,016,644 | +0.82(+1.37%) |
Dec 17, 2018 | 61.33 | 61.33 | 59.57 | 59.90 | 1,914,563 | -1.59(-2.59%) |
Dec 14, 2018 | 60.13 | 61.54 | 60.04 | 61.49 | 2,596,300 | +0.87(+1.44%) |
Dec 13, 2018 | 60.77 | 61.17 | 59.71 | 60.62 | 1,496,376 | -0.05(-0.08%) |
Dec 12, 2018 | 60.55 | 61.37 | 60.23 | 60.67 | 1,270,076 | +1.14(+1.92%) |
Dec 11, 2018 | 60.66 | 60.77 | 59.20 | 59.53 | 968,011 | -0.08(-0.13%) |
Dec 10, 2018 | 58.59 | 60.00 | 58.17 | 59.61 | 1,128,331 | +0.93(+1.58%) |
Dec 07, 2018 | 60.65 | 60.94 | 58.25 | 58.68 | 1,296,000 | -2.03(-3.34%) |
Dec 06, 2018 | 59.79 | 60.85 | 59.49 | 60.71 | 1,446,636 | -0.27(-0.44%) |
Dec 04, 2018 | 62.19 | 62.48 | 60.57 | 60.98 | 1,543,700 | -1.43(-2.29%) |
Dec 03, 2018 | 62.69 | 63.09 | 61.95 | 62.41 | 1,229,270 | +0.59(+0.95%) |
Nov 30, 2018 | 61.52 | 61.87 | 61.03 | 61.82 | 1,765,100 | +0.30(+0.49%) |
Nov 29, 2018 | 61.38 | 61.88 | 60.98 | 61.52 | 1,702,817 | +0.02(+0.03%) |
Nov 28, 2018 | 59.51 | 61.58 | 59.15 | 61.50 | 1,822,651 | +2.10(+3.54%) |
Nov 27, 2018 | 58.29 | 59.79 | 58.04 | 59.40 | 2,611,789 | +0.87(+1.49%) |
Nov 26, 2018 | 57.28 | 58.62 | 56.85 | 58.53 | 2,070,619 | +1.95(+3.45%) |
Nov 23, 2018 | 56.57 | 57.34 | 56.47 | 56.58 | 818,900 | -0.75(-1.31%) |
Nov 21, 2018 | 57.33 | 57.33 | 57.33 | 0 | +2.98(+5.48%) | |
Nov 20, 2018 | 54.72 | 55.28 | 53.21 | 54.35 | 3,040,686 | -1.22(-2.20%) |
Nov 19, 2018 | 57.93 | 58.13 | 55.54 | 55.57 | 2,797,333 | -2.42(-4.17%) |
Nov 16, 2018 | 58.37 | 58.80 | 57.77 | 57.99 | 1,655,600 | -0.74(-1.26%) |
Nov 15, 2018 | 57.35 | 58.82 | 57.14 | 58.73 | 1,207,839 | +1.27(+2.21%) |
Nov 14, 2018 | 58.47 | 58.90 | 57.08 | 57.46 | 1,421,628 | -0.39(-0.67%) |
Nov 13, 2018 | 58.16 | 59.17 | 57.72 | 57.85 | 1,121,679 | -0.30(-0.52%) |
Nov 12, 2018 | 58.80 | 58.99 | 57.94 | 58.15 | 1,414,638 | -1.04(-1.76%) |
Nov 09, 2018 | 60.40 | 60.51 | 58.28 | 59.19 | 1,992,100 | -1.62(-2.66%) |
Nov 08, 2018 | 60.89 | 61.48 | 60.52 | 60.81 | 1,607,068 | +0.14(+0.23%) |
Nov 07, 2018 | 59.05 | 60.80 | 58.55 | 60.67 | 2,928,587 | +1.97(+3.36%) |
Nov 06, 2018 | 58.20 | 59.14 | 58.20 | 58.70 | 2,699,547 | +0.36(+0.62%) |
Nov 05, 2018 | 57.19 | 58.70 | 56.35 | 58.34 | 47,653,404 | +1.16(+2.03%) |
Nov 02, 2018 | 57.84 | 58.08 | 56.22 | 57.18 | 2,954,100 | -0.38(-0.66%) |
Nov 01, 2018 | 57.64 | 57.80 | 56.05 | 57.56 | 3,626,044 | +0.48(+0.84%) |
Oct 31, 2018 | 55.32 | 57.70 | 54.76 | 57.08 | 5,369,919 | -0.05(-0.09%) |
Oct 30, 2018 | 56.41 | 57.55 | 55.88 | 57.13 | 1,104,192 | +0.62(+1.10%) |
Oct 29, 2018 | 59.45 | 59.65 | 55.63 | 56.51 | 833,055 | -2.02(-3.45%) |
Oct 26, 2018 | 58.24 | 59.74 | 57.37 | 58.53 | 1,059,200 | -0.85(-1.43%) |
Oct 25, 2018 | 58.15 | 59.73 | 58.15 | 59.38 | 1,512,978 | +0.89(+1.52%) |
Oct 24, 2018 | 61.57 | 61.74 | 58.38 | 58.49 | 890,810 | -3.12(-5.06%) |
Oct 23, 2018 | 61.17 | 62.06 | 60.10 | 61.61 | 684,178 | -0.33(-0.53%) |
Oct 22, 2018 | 62.02 | 62.56 | 61.42 | 61.94 | 921,245 | +0.16(+0.26%) |
Oct 19, 2018 | 63.44 | 63.68 | 61.66 | 61.78 | 888,500 | -1.29(-2.05%) |
Oct 18, 2018 | 64.50 | 65.04 | 62.64 | 63.07 | 1,052,062 | -0.16(-0.25%) |
Oct 17, 2018 | 63.13 | 63.42 | 61.35 | 63.23 | 1,657,282 | +0.15(+0.24%) |
Oct 16, 2018 | 62.00 | 63.12 | 61.49 | 63.08 | 1,670,845 | +1.61(+2.62%) |
Oct 15, 2018 | 62.00 | 62.04 | 61.13 | 61.47 | 788,115 | -0.55(-0.89%) |
Oct 12, 2018 | 61.83 | 62.33 | 60.59 | 62.02 | 1,418,800 | +1.58(+2.61%) |
Oct 11, 2018 | 60.63 | 61.88 | 60.20 | 60.44 | 1,049,791 | -0.95(-1.55%) |
Oct 10, 2018 | 64.46 | 64.49 | 61.31 | 61.39 | 1,212,098 | -3.07(-4.76%) |
Oct 09, 2018 | 63.77 | 64.64 | 63.44 | 64.46 | 767,901 | +0.49(+0.77%) |
Oct 08, 2018 | 64.87 | 64.87 | 62.82 | 63.97 | 587,307 | -1.23(-1.89%) |
Oct 05, 2018 | 65.49 | 66.50 | 64.68 | 65.20 | 1,233,600 | -0.29(-0.44%) |
Oct 04, 2018 | 66.01 | 66.02 | 64.75 | 65.49 | 1,332,650 | -0.62(-0.94%) |
Oct 03, 2018 | 66.11 | 66.28 | 65.70 | 66.11 | 549,318 | +0.32(+0.49%) |
Oct 02, 2018 | 65.95 | 66.29 | 65.33 | 65.79 | 798,091 | -0.32(-0.48%) |
Oct 01, 2018 | 66.70 | 67.00 | 65.82 | 66.11 | 920,561 | -0.17(-0.26%) |
Sep 28, 2018 | 65.69 | 66.83 | 65.69 | 66.28 | 1,161,800 | +0.63(+0.96%) |
Sep 27, 2018 | 65.05 | 65.71 | 65.05 | 65.65 | 817,017 | +0.70(+1.08%) |
Sep 26, 2018 | 65.89 | 66.37 | 64.80 | 64.95 | 696,786 | -0.56(-0.85%) |
Sep 25, 2018 | 64.95 | 65.80 | 64.88 | 65.51 | 1,288,182 | +0.60(+0.92%) |
Sep 24, 2018 | 64.39 | 64.92 | 63.90 | 64.91 | 1,855,110 | +0.28(+0.43%) |
Sep 21, 2018 | 64.96 | 65.90 | 64.59 | 64.63 | 1,815,500 | -0.23(-0.35%) |
Sep 20, 2018 | 65.40 | 65.44 | 64.81 | 64.86 | 1,479,894 | -0.07(-0.11%) |
Sep 19, 2018 | 65.39 | 65.68 | 64.56 | 64.93 | 1,388,397 | -0.27(-0.41%) |
Sep 18, 2018 | 64.22 | 65.43 | 64.22 | 65.20 | 1,405,743 | +1.06(+1.65%) |
Sep 17, 2018 | 65.80 | 65.95 | 64.09 | 64.14 | 893,300 | -1.66(-2.52%) |
Sep 14, 2018 | 66.40 | 66.67 | 65.37 | 65.80 | 1,171,200 | -0.60(-0.90%) |
Sep 13, 2018 | 66.49 | 67.08 | 66.18 | 66.40 | 1,088,103 | +0.27(+0.41%) |
Sep 12, 2018 | 66.55 | 66.62 | 65.11 | 66.13 | 1,051,578 | -0.37(-0.56%) |
Sep 11, 2018 | 65.92 | 66.57 | 65.84 | 66.50 | 667,923 | +0.41(+0.62%) |
Sep 10, 2018 | 66.00 | 66.30 | 65.67 | 66.09 | 753,333 | +0.44(+0.67%) |
Sep 07, 2018 | 65.54 | 66.08 | 65.33 | 65.65 | 852,300 | -0.09(-0.14%) |
Sep 06, 2018 | 65.60 | 66.33 | 65.34 | 65.74 | 961,136 | +0.19(+0.29%) |
Sep 05, 2018 | 65.52 | 65.78 | 64.75 | 65.55 | 1,376,705 | +0.07(+0.11%) |
Sep 04, 2018 | 64.90 | 65.63 | 64.35 | 65.48 | 1,160,131 | +0.59(+0.91%) |
Aug 31, 2018 | 64.89 | 64.89 | 64.89 | 0 | +0.57(+0.89%) | |
Aug 30, 2018 | 64.40 | 64.96 | 64.14 | 64.32 | 800,406 | -0.13(-0.20%) |
Aug 29, 2018 | 64.33 | 64.72 | 64.04 | 64.45 | 608,945 | +0.34(+0.53%) |
Aug 28, 2018 | 64.53 | 64.80 | 63.66 | 64.11 | 906,307 | -0.41(-0.64%) |
Aug 27, 2018 | 63.23 | 64.54 | 63.23 | 64.52 | 1,002,403 | +1.63(+2.59%) |
Aug 24, 2018 | 62.99 | 63.50 | 62.59 | 62.89 | 1,719,800 | -0.08(-0.13%) |
Aug 23, 2018 | 64.35 | 65.04 | 62.89 | 62.97 | 1,743,053 | -1.20(-1.87%) |
Aug 22, 2018 | 69.51 | 70.40 | 63.86 | 64.17 | 4,895,230 | +3.73(+6.17%) |
Aug 21, 2018 | 60.30 | 60.70 | 60.00 | 60.44 | 1,390,658 | +0.25(+0.42%) |
Aug 20, 2018 | 59.95 | 60.51 | 59.83 | 60.19 | 1,299,188 | +0.37(+0.62%) |
Aug 17, 2018 | 59.69 | 59.90 | 59.05 | 59.82 | 830,500 | +0.18(+0.30%) |
Aug 16, 2018 | 59.15 | 60.36 | 59.12 | 59.64 | 1,152,695 | +0.71(+1.20%) |
Aug 15, 2018 | 60.24 | 60.44 | 58.89 | 58.93 | 1,462,211 | -1.56(-2.58%) |
Aug 14, 2018 | 60.00 | 61.07 | 59.45 | 60.49 | 1,262,017 | +0.70(+1.17%) |
Aug 13, 2018 | 59.90 | 60.64 | 59.70 | 59.79 | 999,744 | -0.14(-0.23%) |
Aug 10, 2018 | 60.00 | 60.22 | 59.66 | 59.93 | 546,900 | -0.32(-0.53%) |
Aug 09, 2018 | 60.45 | 61.20 | 60.15 | 60.25 | 884,752 | -0.21(-0.35%) |
Aug 08, 2018 | 60.53 | 60.57 | 59.88 | 60.46 | 495,256 | +0.07(+0.12%) |
Aug 07, 2018 | 60.17 | 60.58 | 60.15 | 60.39 | 591,742 | +0.26(+0.43%) |
Aug 06, 2018 | 59.43 | 60.34 | 59.43 | 60.13 | 685,350 | +0.82(+1.38%) |
Aug 03, 2018 | 59.66 | 59.83 | 58.72 | 59.31 | 664,600 | -0.38(-0.64%) |
Aug 02, 2018 | 58.40 | 59.90 | 58.24 | 59.69 | 624,812 | +0.95(+1.62%) |
Aug 01, 2018 | 58.00 | 58.87 | 58.00 | 58.74 | 657,846 | +0.74(+1.28%) |
Jul 31, 2018 | 57.73 | 58.66 | 57.01 | 58.00 | 830,005 | +0.54(+0.94%) |
Jul 30, 2018 | 59.12 | 59.47 | 57.38 | 57.46 | 846,844 | -1.70(-2.87%) |
Jul 27, 2018 | 60.56 | 60.87 | 58.95 | 59.16 | 580,800 | -1.25(-2.07%) |
Jul 26, 2018 | 59.63 | 60.49 | 59.57 | 60.41 | 898,530 | +0.78(+1.31%) |
Jul 25, 2018 | 59.21 | 59.93 | 59.17 | 59.63 | 966,752 | +0.47(+0.79%) |
Jul 24, 2018 | 60.15 | 60.39 | 58.78 | 59.16 | 525,948 | -0.45(-0.75%) |
Jul 23, 2018 | 60.40 | 60.40 | 59.42 | 59.61 | 768,769 | -0.98(-1.62%) |
Jul 20, 2018 | 61.02 | 61.17 | 60.45 | 60.59 | 424,958 | -0.33(-0.54%) |
Jul 19, 2018 | 60.80 | 61.18 | 60.65 | 60.92 | 679,876 | +0.21(+0.35%) |
Jul 18, 2018 | 60.54 | 61.25 | 60.14 | 60.71 | 454,628 | +0.41(+0.68%) |
Jul 17, 2018 | 59.58 | 60.47 | 59.21 | 60.30 | 290,741 | +0.68(+1.14%) |
Jul 16, 2018 | 60.00 | 60.16 | 59.44 | 59.62 | 446,480 | -0.35(-0.58%) |
Jul 13, 2018 | 60.17 | 60.51 | 59.77 | 59.97 | 489,172 | -0.11(-0.18%) |
Jul 12, 2018 | 59.95 | 60.31 | 59.83 | 60.08 | 792,030 | +0.34(+0.57%) |
Jul 11, 2018 | 60.19 | 60.19 | 59.64 | 59.74 | 1,123,208 | -0.68(-1.13%) |
Jul 10, 2018 | 60.39 | 60.82 | 60.19 | 60.42 | 606,687 | +0.28(+0.47%) |
Jul 09, 2018 | 60.00 | 60.36 | 59.73 | 60.14 | 981,977 | +0.31(+0.52%) |
Jul 06, 2018 | 59.50 | 60.02 | 59.48 | 59.83 | 685,992 | +0.33(+0.55%) |
Jul 05, 2018 | 59.64 | 59.68 | 58.93 | 59.50 | 774,099 | +0.05(+0.08%) |
Jul 03, 2018 | 59.45 | 59.45 | 59.45 | 0 | -0.23(-0.39%) | |
Jul 02, 2018 | 58.55 | 59.78 | 58.51 | 59.68 | 648,126 | +0.65(+1.10%) |
Jun 29, 2018 | 59.20 | 59.85 | 59.01 | 59.03 | 868,953 | -0.04(-0.07%) |
Jun 28, 2018 | 58.29 | 59.24 | 58.17 | 59.07 | 762,059 | +0.52(+0.89%) |
Jun 27, 2018 | 59.55 | 59.73 | 58.53 | 58.55 | 682,313 | -0.81(-1.36%) |
Jun 26, 2018 | 58.87 | 59.89 | 58.87 | 59.36 | 1,013,779 | +0.62(+1.06%) |
Jun 25, 2018 | 59.80 | 59.81 | 58.34 | 58.74 | 962,517 | -1.36(-2.26%) |
Jun 22, 2018 | 60.65 | 60.65 | 60.08 | 60.10 | 1,384,042 | -0.43(-0.71%) |
Jun 21, 2018 | 60.79 | 60.97 | 60.27 | 60.53 | 892,578 | -0.45(-0.74%) |
Jun 20, 2018 | 61.57 | 61.79 | 60.84 | 60.98 | 800,234 | -0.26(-0.42%) |
Jun 19, 2018 | 61.20 | 61.36 | 60.18 | 61.24 | 1,179,657 | -0.26(-0.42%) |
Jun 18, 2018 | 60.62 | 61.51 | 60.21 | 61.50 | 779,471 | +0.27(+0.44%) |
Jun 15, 2018 | 61.31 | 60.76 | 61.23 | 2,147,602 | +0.01(+0.02%) | |
Jun 14, 2018 | 61.54 | 61.74 | 61.02 | 61.22 | 1,275,345 | -0.18(-0.29%) |
Jun 13, 2018 | 61.61 | 62.21 | 61.19 | 61.40 | 1,956,509 | -0.20(-0.32%) |
Jun 12, 2018 | 61.69 | 61.86 | 61.32 | 61.60 | 714,411 | -0.09(-0.15%) |
Jun 11, 2018 | 60.98 | 61.80 | 60.84 | 61.69 | 646,565 | +0.70(+1.15%) |
Jun 08, 2018 | 60.24 | 61.11 | 60.10 | 60.99 | 981,830 | +0.59(+0.98%) |
Jun 07, 2018 | 61.98 | 62.04 | 60.07 | 60.40 | 1,465,993 | -1.52(-2.45%) |
Jun 06, 2018 | 61.38 | 61.92 | 1,561,673 | +0.56(+0.91%) | ||
Jun 05, 2018 | 61.26 | 61.79 | 61.11 | 61.36 | 1,148,562 | +0.25(+0.41%) |
Jun 04, 2018 | 59.99 | 61.11 | 59.66 | 61.11 | 2,463,009 | +1.30(+2.17%) |