Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 47.49 | 50.18 | 47.30 | 49.91 | 2,288,456 | +2.78(+5.91%) |
Jun 27, 2019 | 43.95 | 47.21 | 43.95 | 47.13 | 2,171,117 | +3.47(+7.95%) |
Jun 26, 2019 | 45.70 | 45.72 | 42.92 | 43.66 | 1,971,038 | -1.04(-2.34%) |
Jun 25, 2019 | 46.50 | 46.91 | 44.29 | 44.70 | 2,565,582 | -0.39(-0.87%) |
Jun 24, 2019 | 49.21 | 49.45 | 44.99 | 45.09 | 2,438,292 | -4.16(-8.45%) |
Jun 21, 2019 | 48.35 | 49.30 | 46.18 | 49.26 | 1,341,561 | +0.75(+1.54%) |
Jun 20, 2019 | 50.80 | 51.98 | 48.49 | 48.51 | 2,250,731 | -0.45(-0.91%) |
Jun 19, 2019 | 48.90 | 49.60 | 48.14 | 48.96 | 1,323,261 | +0.18(+0.37%) |
Jun 18, 2019 | 47.93 | 49.69 | 47.34 | 48.78 | 2,252,594 | +2.44(+5.28%) |
Jun 17, 2019 | 42.63 | 46.55 | 42.59 | 46.34 | 4,037,620 | +5.73(+14.12%) |
Jun 14, 2019 | 42.69 | 42.79 | 40.54 | 40.60 | 1,997,499 | -2.47(-5.74%) |
Jun 13, 2019 | 41.81 | 43.08 | 40.79 | 43.08 | 1,779,447 | +1.88(+4.56%) |
Jun 12, 2019 | 40.05 | 41.36 | 39.47 | 41.20 | 1,573,688 | +0.95(+2.37%) |
Jun 11, 2019 | 42.90 | 43.11 | 39.75 | 40.24 | 2,565,517 | -1.44(-3.46%) |
Jun 10, 2019 | 43.97 | 44.42 | 41.56 | 41.69 | 2,060,232 | -1.41(-3.27%) |
Jun 07, 2019 | 41.06 | 43.31 | 40.01 | 43.10 | 2,435,763 | +2.56(+6.33%) |
Jun 06, 2019 | 42.61 | 43.07 | 40.10 | 40.53 | 2,691,383 | -2.09(-4.90%) |
Jun 05, 2019 | 43.08 | 43.40 | 41.64 | 42.62 | 2,029,651 | -0.11(-0.26%) |
Jun 04, 2019 | 41.07 | 42.73 | 39.83 | 42.73 | 2,686,413 | +3.36(+8.53%) |
Jun 03, 2019 | 38.53 | 40.65 | 38.37 | 39.37 | 3,196,003 | +1.52(+4.02%) |
May 31, 2019 | 38.51 | 39.67 | 37.84 | 37.85 | 3,202,902 | -2.38(-5.90%) |
May 30, 2019 | 41.48 | 41.86 | 39.39 | 40.22 | 2,596,328 | -0.71(-1.72%) |
May 29, 2019 | 40.75 | 41.92 | 39.76 | 40.93 | 3,153,718 | -1.14(-2.72%) |
May 28, 2019 | 43.68 | 44.62 | 41.93 | 42.07 | 2,287,359 | -1.26(-2.91%) |
May 24, 2019 | 42.55 | 44.05 | 42.26 | 43.33 | 2,560,651 | +1.60(+3.83%) |
May 23, 2019 | 41.54 | 42.11 | 40.06 | 41.74 | 3,176,931 | -1.31(-3.05%) |
May 22, 2019 | 43.17 | 44.14 | 41.66 | 43.05 | 2,830,205 | -1.02(-2.32%) |
May 21, 2019 | 41.06 | 44.12 | 40.86 | 44.07 | 2,730,173 | +3.81(+9.45%) |
May 20, 2019 | 41.78 | 42.03 | 40.20 | 40.26 | 3,379,223 | -2.76(-6.42%) |
May 17, 2019 | 43.36 | 45.20 | 42.54 | 43.03 | 2,147,243 | -1.69(-3.78%) |
May 16, 2019 | 43.68 | 46.66 | 43.62 | 44.72 | 3,181,670 | +1.71(+3.97%) |
May 15, 2019 | 40.75 | 43.20 | 40.46 | 43.01 | 2,522,832 | +0.90(+2.15%) |
May 14, 2019 | 40.79 | 43.03 | 40.00 | 42.10 | 3,505,734 | +2.24(+5.61%) |
May 13, 2019 | 42.58 | 43.43 | 39.64 | 39.87 | 5,226,950 | -5.86(-12.82%) |
May 10, 2019 | 45.49 | 46.40 | 42.93 | 45.73 | 4,398,644 | -0.69(-1.48%) |
May 09, 2019 | 45.21 | 47.68 | 43.03 | 46.42 | 3,466,096 | -0.16(-0.34%) |
May 08, 2019 | 46.96 | 48.48 | 44.81 | 46.57 | 3,200,326 | -0.57(-1.20%) |
May 07, 2019 | 51.03 | 52.10 | 45.79 | 47.14 | 3,998,880 | -5.47(-10.39%) |
May 06, 2019 | 45.82 | 52.67 | 45.82 | 52.61 | 2,465,167 | +2.52(+5.04%) |
May 03, 2019 | 47.33 | 50.18 | 46.82 | 50.08 | 2,508,019 | +2.84(+6.02%) |
May 02, 2019 | 45.36 | 47.38 | 44.27 | 47.24 | 3,284,297 | +1.67(+3.66%) |
May 01, 2019 | 48.69 | 48.71 | 45.41 | 45.57 | 2,785,054 | -2.74(-5.68%) |
Apr 30, 2019 | 50.60 | 51.21 | 46.52 | 48.31 | 2,844,964 | -2.64(-5.19%) |
Apr 29, 2019 | 52.11 | 52.67 | 50.48 | 50.96 | 1,359,165 | -0.96(-1.86%) |
Apr 26, 2019 | 49.97 | 52.07 | 49.15 | 51.92 | 1,899,279 | +1.66(+3.30%) |
Apr 25, 2019 | 48.79 | 50.63 | 47.65 | 50.26 | 2,481,642 | +0.67(+1.34%) |
Apr 24, 2019 | 51.82 | 51.95 | 48.61 | 49.60 | 2,439,048 | -1.92(-3.72%) |
Apr 23, 2019 | 47.63 | 52.27 | 47.17 | 51.51 | 3,975,234 | +4.00(+8.43%) |
Apr 22, 2019 | 46.81 | 48.84 | 46.03 | 47.51 | 2,987,815 | -0.03(-0.06%) |
Apr 18, 2019 | 48.36 | 49.39 | 43.95 | 47.54 | 5,692,404 | -0.56(-1.16%) |
Apr 17, 2019 | 56.71 | 56.71 | 46.83 | 48.09 | 7,882,691 | -7.82(-13.99%) |
Apr 16, 2019 | 57.44 | 57.69 | 55.15 | 55.92 | 2,104,416 | -0.13(-0.23%) |
Apr 15, 2019 | 58.06 | 58.65 | 54.08 | 56.04 | 2,687,679 | -1.66(-2.88%) |
Apr 12, 2019 | 61.54 | 61.69 | 56.80 | 57.70 | 2,898,180 | -1.82(-3.06%) |
Apr 11, 2019 | 64.01 | 64.19 | 59.17 | 59.52 | 3,418,997 | -4.16(-6.54%) |
Apr 10, 2019 | 61.91 | 63.84 | 61.51 | 63.69 | 2,138,338 | +2.77(+4.55%) |
Apr 09, 2019 | 63.53 | 64.35 | 60.48 | 60.91 | 2,145,781 | -3.48(-5.40%) |
Apr 08, 2019 | 65.10 | 65.47 | 62.35 | 64.39 | 1,955,233 | -1.40(-2.13%) |
Apr 05, 2019 | 62.70 | 66.04 | 62.60 | 65.79 | 3,042,389 | +3.81(+6.14%) |
Apr 04, 2019 | 63.33 | 63.95 | 60.03 | 61.99 | 2,326,442 | -1.65(-2.59%) |
Apr 03, 2019 | 63.02 | 64.09 | 61.63 | 63.64 | 2,666,365 | +2.03(+3.29%) |
Apr 02, 2019 | 59.40 | 62.10 | 59.17 | 61.61 | 2,386,890 | +2.49(+4.22%) |
Apr 01, 2019 | 61.01 | 61.71 | 58.63 | 59.11 | 2,929,872 | -0.39(-0.65%) |
Mar 29, 2019 | 57.53 | 59.80 | 57.11 | 59.50 | 3,335,438 | +3.33(+5.93%) |
Mar 28, 2019 | 54.60 | 56.34 | 53.92 | 56.17 | 2,680,558 | +2.04(+3.76%) |
Mar 27, 2019 | 57.44 | 58.04 | 52.43 | 54.14 | 3,451,467 | -3.88(-6.68%) |
Mar 26, 2019 | 56.56 | 58.08 | 55.94 | 58.01 | 3,202,460 | +3.23(+5.90%) |
Mar 25, 2019 | 54.27 | 55.76 | 51.80 | 54.78 | 3,453,471 | +0.20(+0.36%) |
Mar 22, 2019 | 61.60 | 62.13 | 54.51 | 54.58 | 4,791,422 | -8.36(-13.28%) |
Mar 21, 2019 | 58.02 | 63.17 | 57.65 | 62.94 | 3,315,379 | +3.10(+5.18%) |
Mar 20, 2019 | 61.40 | 62.35 | 58.02 | 59.84 | 3,369,183 | -1.78(-2.89%) |
Mar 19, 2019 | 63.04 | 63.06 | 60.87 | 61.62 | 2,175,795 | -0.62(-0.99%) |
Mar 18, 2019 | 62.15 | 64.98 | 60.66 | 62.24 | 3,621,601 | +0.48(+0.77%) |
Mar 15, 2019 | 61.46 | 62.42 | 60.89 | 61.76 | 1,895,046 | +1.50(+2.49%) |
Mar 14, 2019 | 62.38 | 63.44 | 60.04 | 60.26 | 2,165,285 | -2.35(-3.75%) |
Mar 13, 2019 | 59.98 | 62.61 | 59.17 | 62.61 | 2,150,876 | +3.34(+5.64%) |
Mar 12, 2019 | 57.51 | 60.75 | 57.12 | 59.27 | 2,378,290 | +1.74(+3.02%) |
Mar 11, 2019 | 53.67 | 57.53 | 52.67 | 57.53 | 2,850,491 | +4.76(+9.02%) |
Mar 08, 2019 | 50.51 | 53.60 | 50.08 | 52.77 | 3,311,240 | -0.18(-0.34%) |
Mar 07, 2019 | 52.88 | 54.66 | 50.49 | 52.95 | 4,027,447 | -0.05(-0.09%) |
Mar 06, 2019 | 60.32 | 60.57 | 52.86 | 53.00 | 5,837,075 | -7.37(-12.21%) |
Mar 05, 2019 | 61.55 | 64.10 | 59.95 | 60.37 | 4,161,755 | -1.36(-2.20%) |
Mar 04, 2019 | 65.94 | 66.13 | 58.28 | 61.73 | 6,077,340 | -1.91(-3.01%) |
Mar 01, 2019 | 60.44 | 63.68 | 59.22 | 63.64 | 4,395,765 | +5.23(+8.95%) |
Feb 28, 2019 | 60.57 | 61.01 | 57.25 | 58.42 | 2,372,867 | -2.37(-3.90%) |
Feb 27, 2019 | 57.63 | 61.37 | 57.45 | 60.79 | 2,739,997 | +2.84(+4.90%) |
Feb 26, 2019 | 58.14 | 59.68 | 57.32 | 57.95 | 1,944,209 | -1.44(-2.42%) |
Feb 25, 2019 | 57.35 | 59.79 | 57.18 | 59.39 | 3,982,423 | +6.96(+13.28%) |
Feb 22, 2019 | 50.27 | 52.63 | 49.36 | 52.42 | 2,108,866 | +2.87(+5.78%) |
Feb 21, 2019 | 51.33 | 51.66 | 48.54 | 49.56 | 1,944,340 | -2.24(-4.33%) |
Feb 20, 2019 | 52.47 | 53.54 | 49.35 | 51.80 | 2,373,300 | -0.65(-1.25%) |
Feb 19, 2019 | 54.37 | 55.53 | 52.27 | 52.45 | 2,673,148 | -1.76(-3.24%) |
Feb 15, 2019 | 51.35 | 54.22 | 50.99 | 54.21 | 2,352,426 | +3.26(+6.41%) |
Feb 14, 2019 | 49.57 | 51.41 | 49.24 | 50.95 | 1,475,569 | +0.59(+1.16%) |
Feb 13, 2019 | 51.01 | 51.86 | 50.15 | 50.36 | 1,905,264 | -0.02(-0.04%) |
Feb 12, 2019 | 49.32 | 50.53 | 48.90 | 50.38 | 2,185,033 | +2.31(+4.81%) |
Feb 11, 2019 | 48.12 | 48.45 | 46.58 | 48.07 | 1,479,695 | +0.68(+1.44%) |
Feb 08, 2019 | 45.16 | 47.68 | 45.01 | 47.39 | 1,798,469 | +1.15(+2.49%) |
Feb 07, 2019 | 49.14 | 49.98 | 45.20 | 46.23 | 2,857,539 | -4.10(-8.14%) |
Feb 06, 2019 | 49.75 | 51.29 | 48.02 | 50.33 | 1,943,689 | +0.76(+1.54%) |
Feb 05, 2019 | 50.49 | 52.90 | 48.61 | 49.57 | 3,003,012 | -0.97(-1.92%) |
Feb 04, 2019 | 49.86 | 50.59 | 48.67 | 50.54 | 1,709,298 | +0.68(+1.37%) |
Feb 01, 2019 | 48.99 | 50.37 | 47.81 | 49.86 | 2,593,767 | +0.66(+1.35%) |
Jan 31, 2019 | 46.24 | 49.38 | 46.24 | 49.19 | 2,787,216 | +2.20(+4.69%) |
Jan 30, 2019 | 44.32 | 47.06 | 42.87 | 46.99 | 3,358,054 | +3.56(+8.20%) |
Jan 29, 2019 | 44.06 | 44.10 | 42.21 | 43.43 | 2,552,165 | +0.14(+0.32%) |
Jan 28, 2019 | 45.03 | 45.45 | 43.01 | 43.29 | 3,519,203 | -4.01(-8.47%) |
Jan 25, 2019 | 45.34 | 47.44 | 43.96 | 47.30 | 3,668,716 | +2.93(+6.60%) |
Jan 24, 2019 | 43.08 | 44.39 | 42.51 | 44.37 | 2,693,618 | +1.22(+2.83%) |
Jan 23, 2019 | 45.75 | 46.37 | 41.21 | 43.15 | 4,762,742 | -1.75(-3.89%) |
Jan 22, 2019 | 48.11 | 48.36 | 43.98 | 44.90 | 5,677,380 | -4.47(-9.06%) |
Jan 18, 2019 | 48.81 | 49.43 | 46.37 | 49.37 | 3,330,596 | +1.46(+3.04%) |
Jan 17, 2019 | 46.14 | 48.99 | 45.89 | 47.91 | 2,613,456 | +1.12(+2.40%) |
Jan 16, 2019 | 47.75 | 50.44 | 46.54 | 46.79 | 3,732,262 | -0.54(-1.13%) |
Jan 15, 2019 | 44.63 | 47.36 | 44.08 | 47.33 | 3,208,929 | +3.16(+7.17%) |
Jan 14, 2019 | 45.75 | 46.60 | 43.84 | 44.16 | 4,021,930 | -3.15(-6.67%) |
Jan 11, 2019 | 47.03 | 47.87 | 45.90 | 47.32 | 2,632,277 | -0.07(-0.15%) |
Jan 10, 2019 | 44.11 | 47.69 | 42.39 | 47.39 | 4,499,585 | +2.17(+4.80%) |
Jan 09, 2019 | 45.44 | 46.55 | 44.45 | 45.21 | 3,237,324 | +0.44(+0.97%) |
Jan 08, 2019 | 44.80 | 45.56 | 40.91 | 44.78 | 6,455,783 | +1.53(+3.53%) |
Jan 07, 2019 | 39.18 | 43.65 | 39.14 | 43.25 | 5,381,555 | +6.54(+17.81%) |
Jan 04, 2019 | 33.04 | 36.89 | 32.77 | 36.71 | 6,870,576 | +5.24(+16.64%) |
Jan 03, 2019 | 34.12 | 34.82 | 31.35 | 31.47 | 6,499,343 | -2.43(-7.17%) |
Jan 02, 2019 | 30.76 | 33.91 | 30.22 | 33.91 | 5,817,490 | +1.31(+4.02%) |
Dec 31, 2018 | 31.41 | 32.68 | 30.85 | 32.60 | 6,143,325 | +2.34(+7.74%) |
Dec 28, 2018 | 29.76 | 32.20 | 28.86 | 30.25 | 7,214,543 | +0.64(+2.18%) |
Dec 27, 2018 | 28.86 | 30.24 | 26.06 | 29.61 | 7,881,103 | -0.84(-2.75%) |
Dec 26, 2018 | 26.01 | 30.65 | 25.69 | 30.45 | 9,917,558 | +5.52(+22.13%) |
Dec 24, 2018 | 24.17 | 26.64 | 23.73 | 24.93 | 6,271,799 | -0.34(-1.33%) |
Dec 21, 2018 | 29.50 | 29.66 | 24.93 | 25.27 | 8,772,369 | -3.76(-12.95%) |
Dec 20, 2018 | 31.82 | 32.60 | 27.74 | 29.02 | 9,897,134 | -3.55(-10.90%) |
Dec 19, 2018 | 36.21 | 38.52 | 31.06 | 32.57 | 6,239,652 | -3.63(-10.02%) |
Dec 18, 2018 | 39.44 | 39.78 | 34.37 | 36.20 | 6,236,821 | -2.14(-5.57%) |
Dec 17, 2018 | 40.39 | 42.92 | 37.68 | 38.34 | 5,412,700 | -2.83(-6.87%) |
Dec 14, 2018 | 41.73 | 43.43 | 40.62 | 41.17 | 3,524,581 | -1.82(-4.23%) |
Dec 13, 2018 | 47.32 | 47.80 | 42.72 | 42.99 | 4,523,760 | -3.88(-8.27%) |
Dec 12, 2018 | 46.39 | 48.32 | 45.96 | 46.86 | 2,945,620 | +1.97(+4.38%) |
Dec 11, 2018 | 46.91 | 47.51 | 43.34 | 44.89 | 3,881,558 | -0.47(-1.05%) |
Dec 10, 2018 | 43.39 | 45.86 | 41.09 | 45.37 | 4,048,813 | +1.67(+3.82%) |
Dec 07, 2018 | 48.12 | 49.50 | 42.97 | 43.70 | 4,803,030 | -4.58(-9.48%) |
Dec 06, 2018 | 45.34 | 48.60 | 44.00 | 48.28 | 4,687,516 | +0.49(+1.03%) |
Dec 04, 2018 | 55.02 | 57.54 | 47.43 | 47.78 | 4,830,435 | -8.54(-15.17%) |
Dec 03, 2018 | 56.12 | 56.75 | 54.04 | 56.33 | 3,335,297 | +5.86(+11.62%) |
Nov 30, 2018 | 48.29 | 50.53 | 47.62 | 50.46 | 2,303,067 | +1.99(+4.10%) |
Nov 29, 2018 | 48.69 | 50.58 | 47.37 | 48.47 | 2,843,605 | -1.11(-2.23%) |
Nov 28, 2018 | 45.73 | 49.59 | 44.00 | 49.58 | 4,570,243 | +5.20(+11.72%) |
Nov 27, 2018 | 46.86 | 46.98 | 43.91 | 44.38 | 3,700,628 | -3.77(-7.82%) |
Nov 26, 2018 | 46.96 | 48.63 | 45.88 | 48.15 | 3,115,658 | +3.10(+6.87%) |
Nov 23, 2018 | 43.04 | 47.37 | 42.95 | 45.05 | 2,084,633 | +0.52(+1.18%) |
Nov 21, 2018 | 44.53 | 44.53 | 44.53 | 0 | +2.49(+5.93%) | |
Nov 20, 2018 | 39.95 | 43.91 | 39.01 | 42.04 | 4,423,287 | -0.87(-2.03%) |
Nov 19, 2018 | 46.85 | 47.47 | 41.41 | 42.91 | 4,188,343 | -4.81(-10.07%) |
Nov 16, 2018 | 43.16 | 48.45 | 42.77 | 47.71 | 4,777,546 | +3.30(+7.44%) |
Nov 15, 2018 | 39.83 | 45.04 | 39.55 | 44.41 | 4,485,326 | +4.28(+10.67%) |
Nov 14, 2018 | 45.67 | 46.28 | 38.47 | 40.13 | 7,979,940 | -4.12(-9.32%) |
Nov 13, 2018 | 45.59 | 48.03 | 44.04 | 44.25 | 4,072,547 | -0.70(-1.56%) |
Nov 12, 2018 | 50.43 | 50.58 | 44.50 | 44.95 | 5,489,325 | -5.93(-11.66%) |
Nov 09, 2018 | 55.97 | 56.18 | 49.84 | 50.89 | 4,544,043 | -7.04(-12.15%) |
Nov 08, 2018 | 59.20 | 61.23 | 57.40 | 57.93 | 2,586,915 | -2.25(-3.75%) |
Nov 07, 2018 | 57.70 | 60.89 | 56.90 | 60.18 | 3,680,681 | +4.19(+7.49%) |
Nov 06, 2018 | 55.87 | 58.59 | 54.88 | 55.99 | 2,685,531 | -0.55(-0.98%) |
Nov 05, 2018 | 57.47 | 58.29 | 52.69 | 56.54 | 2,313,238 | -0.96(-1.67%) |
Nov 02, 2018 | 58.25 | 61.65 | 54.55 | 57.50 | 3,679,811 | +0.26(+0.45%) |
Nov 01, 2018 | 49.65 | 57.50 | 49.56 | 57.24 | 4,275,845 | +8.47(+17.38%) |
Oct 31, 2018 | 49.70 | 51.27 | 48.06 | 48.77 | 3,953,501 | +1.42(+3.01%) |
Oct 30, 2018 | 46.28 | 49.39 | 44.50 | 47.35 | 4,452,630 | +0.67(+1.44%) |
Oct 29, 2018 | 53.65 | 54.52 | 43.56 | 46.67 | 5,136,915 | -4.57(-8.92%) |
Oct 26, 2018 | 49.85 | 53.28 | 46.72 | 51.24 | 6,626,149 | -0.11(-0.21%) |
Oct 25, 2018 | 47.44 | 53.57 | 46.65 | 51.35 | 5,166,580 | +5.71(+12.50%) |
Oct 24, 2018 | 59.26 | 59.82 | 45.50 | 45.65 | 7,097,276 | -13.13(-22.34%) |
Oct 23, 2018 | 55.35 | 62.22 | 52.49 | 58.78 | 4,122,003 | -0.23(-0.39%) |
Oct 22, 2018 | 63.60 | 63.87 | 56.07 | 59.01 | 4,211,638 | -4.27(-6.75%) |
Oct 19, 2018 | 69.04 | 71.36 | 62.49 | 63.28 | 2,743,172 | -4.82(-7.07%) |
Oct 18, 2018 | 71.63 | 72.44 | 66.06 | 68.09 | 2,414,458 | -4.47(-6.16%) |
Oct 17, 2018 | 71.75 | 72.68 | 67.98 | 72.56 | 2,068,005 | -0.46(-0.64%) |
Oct 16, 2018 | 64.84 | 73.57 | 64.13 | 73.03 | 2,365,685 | +10.00(+15.86%) |
Oct 15, 2018 | 64.58 | 65.76 | 61.37 | 63.03 | 1,842,619 | -2.80(-4.25%) |
Oct 12, 2018 | 65.81 | 66.92 | 62.30 | 65.83 | 2,390,542 | +3.70(+5.95%) |
Oct 11, 2018 | 64.28 | 66.99 | 61.22 | 62.13 | 2,880,298 | -2.06(-3.20%) |
Oct 10, 2018 | 70.39 | 72.19 | 63.89 | 64.19 | 2,808,370 | -7.51(-10.47%) |
Oct 09, 2018 | 73.67 | 76.38 | 71.02 | 71.69 | 1,503,680 | -2.29(-3.10%) |
Oct 08, 2018 | 75.15 | 78.32 | 70.56 | 73.99 | 2,211,195 | -3.05(-3.95%) |
Oct 05, 2018 | 80.28 | 82.95 | 71.79 | 77.03 | 2,864,727 | -3.25(-4.05%) |
Oct 04, 2018 | 87.88 | 88.06 | 79.27 | 80.29 | 2,744,202 | -8.80(-9.88%) |
Oct 03, 2018 | 85.84 | 90.12 | 83.06 | 89.09 | 1,294,266 | +4.81(+5.70%) |
Oct 02, 2018 | 89.21 | 89.21 | 82.96 | 84.28 | 1,738,496 | -4.03(-4.57%) |
Oct 01, 2018 | 93.35 | 93.78 | 87.71 | 88.31 | 995,467 | -3.71(-4.03%) |
Sep 28, 2018 | 91.59 | 93.92 | 90.97 | 92.02 | 320,775 | -0.55(-0.60%) |
Sep 27, 2018 | 92.43 | 93.95 | 90.73 | 92.58 | 574,734 | -0.45(-0.49%) |
Sep 26, 2018 | 95.97 | 96.93 | 92.57 | 93.03 | 649,153 | -2.04(-2.14%) |
Sep 25, 2018 | 95.18 | 96.49 | 93.94 | 95.07 | 573,809 | +0.59(+0.62%) |
Sep 24, 2018 | 91.19 | 94.73 | 90.02 | 94.48 | 669,480 | +3.41(+3.74%) |
Sep 21, 2018 | 96.10 | 96.77 | 90.61 | 91.07 | 1,255,126 | -4.69(-4.90%) |
Sep 20, 2018 | 93.12 | 95.90 | 92.27 | 95.76 | 1,052,916 | +4.44(+4.86%) |
Sep 19, 2018 | 90.80 | 93.54 | 90.25 | 91.33 | 965,723 | +0.37(+0.40%) |
Sep 18, 2018 | 88.99 | 91.53 | 87.49 | 90.96 | 1,003,366 | +3.14(+3.58%) |
Sep 17, 2018 | 92.12 | 92.92 | 87.18 | 87.82 | 1,336,190 | -4.71(-5.09%) |
Sep 14, 2018 | 93.45 | 95.43 | 91.42 | 92.53 | 788,566 | -0.18(-0.19%) |
Sep 13, 2018 | 94.43 | 95.33 | 91.50 | 92.71 | 668,727 | -0.30(-0.32%) |
Sep 12, 2018 | 94.44 | 95.70 | 90.14 | 93.01 | 960,357 | -1.52(-1.61%) |
Sep 11, 2018 | 93.35 | 95.58 | 91.93 | 94.53 | 735,824 | -0.02(-0.02%) |
Sep 10, 2018 | 95.36 | 96.17 | 92.91 | 94.55 | 621,353 | +0.50(+0.54%) |
Sep 07, 2018 | 93.82 | 98.19 | 90.61 | 94.05 | 877,748 | -1.12(-1.17%) |
Sep 06, 2018 | 102.74 | 104.21 | 94.34 | 95.16 | 1,441,285 | -7.63(-7.42%) |
Sep 05, 2018 | 104.67 | 104.71 | 100.02 | 102.79 | 790,386 | -2.66(-2.52%) |
Sep 04, 2018 | 106.08 | 106.31 | 101.04 | 105.44 | 980,941 | -0.55(-0.52%) |
Aug 31, 2018 | 106.00 | 106.00 | 106.00 | 0 | +0.71(+0.68%) | |
Aug 30, 2018 | 103.30 | 107.45 | 103.30 | 105.29 | 1,127,547 | +1.33(+1.28%) |
Aug 29, 2018 | 101.66 | 104.79 | 100.52 | 103.95 | 841,706 | +2.86(+2.83%) |
Aug 28, 2018 | 99.74 | 101.30 | 98.17 | 101.09 | 580,034 | +1.68(+1.69%) |
Aug 27, 2018 | 95.59 | 100.37 | 95.31 | 99.41 | 1,088,162 | +5.40(+5.75%) |
Aug 24, 2018 | 94.80 | 96.32 | 92.49 | 94.01 | 776,823 | +0.29(+0.31%) |
Aug 23, 2018 | 95.68 | 96.71 | 91.63 | 93.72 | 768,413 | -2.10(-2.20%) |
Aug 22, 2018 | 91.13 | 96.17 | 90.91 | 95.82 | 894,322 | +4.67(+5.13%) |
Aug 21, 2018 | 86.58 | 91.85 | 86.41 | 91.15 | 875,973 | +4.83(+5.60%) |
Aug 20, 2018 | 88.02 | 88.76 | 85.70 | 86.32 | 744,383 | -1.62(-1.84%) |
Aug 17, 2018 | 87.67 | 88.41 | 85.17 | 87.94 | 613,340 | +0.11(+0.12%) |
Aug 16, 2018 | 87.13 | 88.91 | 84.36 | 87.83 | 862,983 | +2.28(+2.67%) |
Aug 15, 2018 | 89.42 | 90.01 | 84.12 | 85.55 | 1,368,919 | -5.28(-5.81%) |
Aug 14, 2018 | 91.09 | 93.01 | 89.75 | 90.82 | 673,501 | +1.03(+1.14%) |
Aug 13, 2018 | 91.70 | 91.90 | 87.30 | 89.80 | 1,050,464 | -1.27(-1.40%) |
Aug 10, 2018 | 91.38 | 94.73 | 90.64 | 91.07 | 803,345 | -1.03(-1.12%) |
Aug 09, 2018 | 92.20 | 97.09 | 91.43 | 92.10 | 868,709 | -0.62(-0.67%) |
Aug 08, 2018 | 93.84 | 95.33 | 91.04 | 92.72 | 699,594 | -1.45(-1.54%) |
Aug 07, 2018 | 92.30 | 94.34 | 91.37 | 94.17 | 850,077 | +2.72(+2.97%) |
Aug 06, 2018 | 89.99 | 92.43 | 88.19 | 91.46 | 633,866 | +1.41(+1.57%) |
Aug 03, 2018 | 95.08 | 95.39 | 89.59 | 90.04 | 985,859 | -4.43(-4.68%) |
Aug 02, 2018 | 90.69 | 94.82 | 90.56 | 94.47 | 758,016 | +1.68(+1.81%) |
Aug 01, 2018 | 92.18 | 95.13 | 90.61 | 92.79 | 801,829 | +0.62(+0.68%) |
Jul 31, 2018 | 88.06 | 93.40 | 87.23 | 92.17 | 1,314,171 | +4.89(+5.60%) |
Jul 30, 2018 | 91.87 | 92.44 | 85.94 | 87.28 | 1,848,109 | -4.43(-4.83%) |
Jul 27, 2018 | 100.40 | 100.58 | 88.99 | 91.70 | 2,297,572 | -8.52(-8.50%) |
Jul 26, 2018 | 99.05 | 102.77 | 96.72 | 100.22 | 700,004 | -0.05(-0.05%) |
Jul 25, 2018 | 100.16 | 103.92 | 98.79 | 100.27 | 647,590 | -0.21(-0.21%) |
Jul 24, 2018 | 109.17 | 110.45 | 99.18 | 100.48 | 1,597,690 | -6.72(-6.27%) |
Jul 23, 2018 | 107.94 | 108.98 | 105.80 | 107.19 | 503,796 | -1.03(-0.95%) |
Jul 20, 2018 | 108.50 | 111.11 | 107.78 | 108.22 | 525,272 | -0.78(-0.72%) |
Jul 19, 2018 | 106.60 | 109.93 | 104.82 | 109.00 | 612,204 | +0.93(+0.86%) |
Jul 18, 2018 | 108.07 | 108.61 | 104.60 | 108.07 | 436,781 | -0.50(-0.46%) |
Jul 17, 2018 | 103.73 | 109.08 | 103.02 | 108.58 | 531,906 | +4.07(+3.89%) |
Jul 16, 2018 | 109.48 | 110.08 | 102.97 | 104.51 | 893,299 | -5.34(-4.86%) |
Jul 13, 2018 | 110.41 | 111.42 | 108.47 | 109.85 | 451,084 | -1.01(-0.91%) |
Jul 12, 2018 | 108.94 | 111.06 | 107.58 | 110.86 | 532,893 | +3.70(+3.46%) |
Jul 11, 2018 | 104.57 | 108.27 | 103.80 | 107.15 | 491,263 | +0.58(+0.55%) |
Jul 10, 2018 | 109.10 | 110.18 | 105.20 | 106.57 | 658,723 | -1.95(-1.79%) |
Jul 09, 2018 | 110.64 | 111.78 | 105.23 | 108.52 | 1,032,287 | -0.65(-0.60%) |
Jul 06, 2018 | 102.03 | 109.34 | 101.68 | 109.17 | 1,114,973 | +8.50(+8.45%) |
Jul 05, 2018 | 100.56 | 102.29 | 97.60 | 100.66 | 707,106 | +1.54(+1.55%) |
Jul 03, 2018 | 99.12 | 99.12 | 99.12 | 0 | +2.16(+2.23%) |