Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 102.60 | 106.00 | 98.61 | 99.74 | 2,821,391 | +6.98(+7.52%) |
Feb 27, 2019 | 92.17 | 93.21 | 91.54 | 92.76 | 820,924 | +0.00(+0.00%) |
Feb 26, 2019 | 93.21 | 94.20 | 91.50 | 92.76 | 764,685 | -1.48(-1.57%) |
Feb 25, 2019 | 95.47 | 95.91 | 93.17 | 94.24 | 1,353,854 | +0.89(+0.95%) |
Feb 22, 2019 | 91.15 | 95.11 | 88.27 | 93.35 | 2,979,600 | +1.52(+1.66%) |
Feb 21, 2019 | 97.47 | 98.64 | 90.55 | 91.83 | 4,259,901 | -7.20(-7.27%) |
Feb 20, 2019 | 119.40 | 119.44 | 98.55 | 99.03 | 5,861,624 | -18.54(-15.77%) |
Feb 19, 2019 | 131.67 | 131.87 | 115.30 | 117.57 | 6,525,468 | +6.75(+6.09%) |
Feb 15, 2019 | 111.51 | 112.50 | 108.90 | 110.82 | 576,400 | -0.38(-0.34%) |
Feb 14, 2019 | 109.57 | 111.75 | 108.64 | 111.20 | 421,349 | +0.85(+0.77%) |
Feb 13, 2019 | 111.73 | 113.45 | 109.73 | 110.35 | 605,367 | -0.70(-0.63%) |
Feb 12, 2019 | 119.22 | 120.42 | 107.69 | 111.05 | 1,767,244 | -6.29(-5.36%) |
Feb 11, 2019 | 119.22 | 119.29 | 115.50 | 117.34 | 523,290 | -1.56(-1.31%) |
Feb 08, 2019 | 115.34 | 120.00 | 114.55 | 118.90 | 500,000 | +2.67(+2.30%) |
Feb 07, 2019 | 117.94 | 118.01 | 114.00 | 116.23 | 559,820 | -2.44(-2.06%) |
Feb 06, 2019 | 119.77 | 120.50 | 117.19 | 118.67 | 580,434 | -0.97(-0.81%) |
Feb 05, 2019 | 120.46 | 122.32 | 119.03 | 119.64 | 506,425 | -0.33(-0.28%) |
Feb 04, 2019 | 121.57 | 123.91 | 118.81 | 119.97 | 885,407 | +3.35(+2.87%) |
Feb 01, 2019 | 121.84 | 121.84 | 115.63 | 116.62 | 685,600 | -4.06(-3.36%) |
Jan 31, 2019 | 117.20 | 121.37 | 116.87 | 120.68 | 752,784 | +4.52(+3.89%) |
Jan 30, 2019 | 116.74 | 116.84 | 112.60 | 116.16 | 585,955 | +3.81(+3.39%) |
Jan 29, 2019 | 116.78 | 116.90 | 111.80 | 112.35 | 460,031 | -3.47(-3.00%) |
Jan 28, 2019 | 117.90 | 119.54 | 115.50 | 115.82 | 459,559 | -3.73(-3.12%) |
Jan 25, 2019 | 117.10 | 119.73 | 114.69 | 119.55 | 617,000 | +3.10(+2.66%) |
Jan 24, 2019 | 113.38 | 118.92 | 111.24 | 116.45 | 785,554 | +5.82(+5.26%) |
Jan 23, 2019 | 112.47 | 114.67 | 110.05 | 110.63 | 431,537 | -0.30(-0.27%) |
Jan 22, 2019 | 112.29 | 114.25 | 110.06 | 110.93 | 556,755 | -2.52(-2.22%) |
Jan 18, 2019 | 113.94 | 114.49 | 111.84 | 113.45 | 595,200 | -0.21(-0.18%) |
Jan 17, 2019 | 110.21 | 114.80 | 110.16 | 113.66 | 534,090 | +2.86(+2.58%) |
Jan 16, 2019 | 111.73 | 113.50 | 110.68 | 110.80 | 375,420 | -1.27(-1.13%) |
Jan 15, 2019 | 109.37 | 112.45 | 108.87 | 112.07 | 510,862 | +3.27(+3.01%) |
Jan 14, 2019 | 110.90 | 110.98 | 108.10 | 108.80 | 412,403 | -0.93(-0.85%) |
Jan 11, 2019 | 111.91 | 112.78 | 109.33 | 109.73 | 375,500 | -3.25(-2.88%) |
Jan 10, 2019 | 112.09 | 113.46 | 108.13 | 112.98 | 540,244 | -0.07(-0.06%) |
Jan 09, 2019 | 111.92 | 113.82 | 110.32 | 113.05 | 354,427 | +2.23(+2.01%) |
Jan 08, 2019 | 110.76 | 111.99 | 107.50 | 110.82 | 476,006 | +1.04(+0.95%) |
Jan 07, 2019 | 104.93 | 110.64 | 104.89 | 109.78 | 709,859 | +7.43(+7.26%) |
Jan 04, 2019 | 97.48 | 103.00 | 96.98 | 102.35 | 579,800 | +7.26(+7.63%) |
Jan 03, 2019 | 97.45 | 98.49 | 94.08 | 95.09 | 501,811 | -2.16(-2.22%) |
Jan 02, 2019 | 98.28 | 99.35 | 95.25 | 97.25 | 621,557 | -3.54(-3.51%) |
Dec 31, 2018 | 95.00 | 102.22 | 94.97 | 100.79 | 458,300 | +6.74(+7.17%) |
Dec 28, 2018 | 93.75 | 99.17 | 92.35 | 94.05 | 381,000 | +1.01(+1.09%) |
Dec 27, 2018 | 93.29 | 94.15 | 88.97 | 93.04 | 419,277 | -1.87(-1.97%) |
Dec 26, 2018 | 87.60 | 95.05 | 87.60 | 94.91 | 382,227 | +8.44(+9.76%) |
Dec 24, 2018 | 89.31 | 92.15 | 86.03 | 86.47 | 367,200 | -4.20(-4.63%) |
Dec 21, 2018 | 98.31 | 99.61 | 89.61 | 90.67 | 917,900 | -6.85(-7.02%) |
Dec 20, 2018 | 102.40 | 103.68 | 94.34 | 97.52 | 567,466 | -5.32(-5.17%) |
Dec 19, 2018 | 106.48 | 109.94 | 99.01 | 102.84 | 614,659 | -3.90(-3.65%) |
Dec 18, 2018 | 106.12 | 109.97 | 105.58 | 106.74 | 363,992 | +1.52(+1.44%) |
Dec 17, 2018 | 106.62 | 108.73 | 104.00 | 105.22 | 384,095 | -2.79(-2.58%) |
Dec 14, 2018 | 107.12 | 109.62 | 105.40 | 108.01 | 339,700 | -0.08(-0.07%) |
Dec 13, 2018 | 111.11 | 114.99 | 107.35 | 108.09 | 607,990 | -2.61(-2.36%) |
Dec 12, 2018 | 107.36 | 112.09 | 106.50 | 110.70 | 445,556 | +6.11(+5.84%) |
Dec 11, 2018 | 107.66 | 108.64 | 102.58 | 104.59 | 253,151 | -1.40(-1.32%) |
Dec 10, 2018 | 102.33 | 106.99 | 100.56 | 105.99 | 356,100 | +3.73(+3.65%) |
Dec 07, 2018 | 106.69 | 107.39 | 101.66 | 102.26 | 309,900 | -4.55(-4.26%) |
Dec 06, 2018 | 104.56 | 107.88 | 102.01 | 106.81 | 367,973 | +0.89(+0.84%) |
Dec 04, 2018 | 108.40 | 111.34 | 105.61 | 105.92 | 388,000 | -3.02(-2.77%) |
Dec 03, 2018 | 114.33 | 115.09 | 106.68 | 108.94 | 425,581 | -1.97(-1.78%) |
Nov 30, 2018 | 110.01 | 111.91 | 109.10 | 110.91 | 358,700 | +0.77(+0.70%) |
Nov 29, 2018 | 113.78 | 115.35 | 109.73 | 110.14 | 393,668 | -3.92(-3.44%) |
Nov 28, 2018 | 108.74 | 114.34 | 106.43 | 114.06 | 409,630 | +5.40(+4.97%) |
Nov 27, 2018 | 110.11 | 112.87 | 108.02 | 108.66 | 292,283 | -2.59(-2.33%) |
Nov 26, 2018 | 112.27 | 112.79 | 108.19 | 111.25 | 379,897 | +0.18(+0.16%) |
Nov 23, 2018 | 108.08 | 112.70 | 108.08 | 111.07 | 226,100 | +1.34(+1.22%) |
Nov 21, 2018 | 109.73 | 109.73 | 109.73 | 0 | +2.98(+2.79%) | |
Nov 20, 2018 | 100.77 | 107.40 | 99.29 | 106.75 | 373,125 | +2.92(+2.81%) |
Nov 19, 2018 | 105.11 | 109.50 | 100.93 | 103.83 | 620,328 | +1.13(+1.10%) |
Nov 16, 2018 | 100.11 | 103.89 | 97.71 | 102.70 | 350,000 | +1.82(+1.80%) |
Nov 15, 2018 | 96.43 | 101.39 | 94.39 | 100.88 | 530,073 | +4.35(+4.51%) |
Nov 14, 2018 | 102.01 | 103.44 | 92.55 | 96.53 | 496,657 | -4.18(-4.15%) |
Nov 13, 2018 | 101.27 | 104.34 | 99.33 | 100.71 | 334,725 | -0.06(-0.06%) |
Nov 12, 2018 | 108.43 | 109.35 | 99.86 | 100.77 | 439,421 | -8.04(-7.39%) |
Nov 09, 2018 | 112.77 | 113.85 | 107.00 | 108.81 | 315,600 | -4.98(-4.38%) |
Nov 08, 2018 | 114.08 | 115.32 | 113.01 | 113.79 | 342,061 | -0.67(-0.59%) |
Nov 07, 2018 | 110.76 | 114.75 | 110.76 | 114.46 | 571,343 | +5.09(+4.65%) |
Nov 06, 2018 | 109.67 | 110.92 | 107.79 | 109.37 | 505,582 | -0.76(-0.69%) |
Nov 05, 2018 | 109.50 | 110.37 | 103.68 | 110.13 | 424,221 | +0.58(+0.53%) |
Nov 02, 2018 | 107.13 | 111.48 | 106.66 | 109.55 | 742,400 | +3.69(+3.49%) |
Nov 01, 2018 | 96.32 | 106.39 | 95.89 | 105.86 | 660,701 | +9.85(+10.26%) |
Oct 31, 2018 | 88.91 | 98.69 | 88.91 | 96.01 | 931,823 | +8.80(+10.09%) |
Oct 30, 2018 | 85.73 | 89.33 | 85.71 | 87.21 | 463,473 | +0.97(+1.12%) |
Oct 29, 2018 | 91.35 | 92.00 | 84.32 | 86.24 | 448,903 | -3.32(-3.71%) |
Oct 26, 2018 | 88.00 | 92.16 | 87.23 | 89.56 | 430,300 | -0.12(-0.13%) |
Oct 25, 2018 | 86.64 | 92.00 | 86.64 | 89.68 | 406,993 | +3.89(+4.53%) |
Oct 24, 2018 | 93.33 | 94.31 | 85.68 | 85.79 | 622,926 | -6.89(-7.43%) |
Oct 23, 2018 | 89.60 | 94.86 | 88.53 | 92.68 | 534,307 | +0.68(+0.74%) |
Oct 22, 2018 | 96.59 | 97.03 | 89.61 | 92.00 | 604,089 | -3.72(-3.89%) |
Oct 19, 2018 | 99.90 | 100.86 | 94.33 | 95.72 | 669,200 | -3.73(-3.75%) |
Oct 18, 2018 | 104.52 | 105.42 | 98.78 | 99.45 | 416,042 | -5.28(-5.04%) |
Oct 17, 2018 | 107.24 | 107.24 | 103.52 | 104.73 | 336,852 | -2.89(-2.69%) |
Oct 16, 2018 | 103.18 | 108.06 | 101.87 | 107.62 | 401,342 | +6.09(+6.00%) |
Oct 15, 2018 | 102.95 | 104.05 | 100.63 | 101.53 | 293,108 | -2.20(-2.12%) |
Oct 12, 2018 | 103.58 | 105.60 | 101.00 | 103.73 | 377,600 | +3.21(+3.19%) |
Oct 11, 2018 | 101.24 | 104.53 | 100.24 | 100.52 | 550,477 | -1.56(-1.53%) |
Oct 10, 2018 | 106.82 | 107.73 | 101.54 | 102.08 | 502,472 | -4.86(-4.54%) |
Oct 09, 2018 | 107.80 | 110.89 | 106.02 | 106.94 | 438,519 | -1.15(-1.06%) |
Oct 08, 2018 | 110.76 | 111.99 | 105.75 | 108.09 | 493,082 | -3.49(-3.13%) |
Oct 05, 2018 | 110.65 | 112.70 | 108.68 | 111.58 | 516,200 | +1.22(+1.11%) |
Oct 04, 2018 | 118.17 | 118.69 | 110.08 | 110.36 | 629,344 | -9.04(-7.57%) |
Oct 03, 2018 | 119.85 | 120.67 | 114.71 | 119.40 | 460,256 | +0.15(+0.13%) |
Oct 02, 2018 | 124.46 | 128.60 | 118.23 | 119.25 | 721,452 | -7.21(-5.70%) |
Oct 01, 2018 | 129.52 | 133.74 | 125.85 | 126.46 | 675,711 | +0.10(+0.08%) |
Sep 28, 2018 | 126.63 | 129.13 | 125.79 | 126.36 | 605,800 | -1.19(-0.93%) |
Sep 27, 2018 | 122.76 | 127.89 | 121.53 | 127.55 | 575,238 | +5.18(+4.23%) |
Sep 26, 2018 | 120.81 | 123.86 | 119.93 | 122.37 | 419,643 | +2.37(+1.98%) |
Sep 25, 2018 | 117.65 | 120.68 | 116.78 | 120.00 | 382,919 | +2.35(+2.00%) |
Sep 24, 2018 | 114.18 | 117.65 | 113.50 | 117.65 | 302,894 | +3.48(+3.05%) |
Sep 21, 2018 | 119.22 | 119.85 | 113.62 | 114.17 | 969,500 | -4.68(-3.94%) |
Sep 20, 2018 | 119.97 | 120.78 | 118.70 | 118.85 | 349,291 | -0.51(-0.43%) |
Sep 19, 2018 | 121.08 | 122.83 | 118.56 | 119.36 | 343,170 | -1.24(-1.03%) |
Sep 18, 2018 | 118.00 | 121.06 | 117.89 | 120.60 | 363,510 | +1.83(+1.54%) |
Sep 17, 2018 | 120.63 | 121.03 | 117.63 | 118.77 | 324,034 | -1.70(-1.41%) |
Sep 14, 2018 | 117.51 | 124.40 | 117.04 | 120.47 | 492,200 | +2.40(+2.03%) |
Sep 13, 2018 | 117.53 | 118.34 | 116.00 | 118.07 | 208,468 | +1.22(+1.04%) |
Sep 12, 2018 | 116.00 | 117.26 | 114.38 | 116.85 | 334,924 | +3.07(+2.70%) |
Sep 11, 2018 | 113.83 | 115.78 | 112.85 | 113.78 | 181,044 | -0.43(-0.38%) |
Sep 10, 2018 | 112.80 | 115.45 | 110.66 | 114.21 | 307,212 | +1.88(+1.67%) |
Sep 07, 2018 | 108.31 | 112.88 | 107.70 | 112.33 | 281,400 | +4.07(+3.76%) |
Sep 06, 2018 | 111.29 | 113.00 | 107.39 | 108.26 | 344,861 | -3.50(-3.13%) |
Sep 05, 2018 | 113.61 | 113.80 | 110.11 | 111.76 | 248,516 | -2.19(-1.92%) |
Sep 04, 2018 | 111.62 | 114.36 | 109.93 | 113.95 | 355,285 | +2.15(+1.92%) |
Aug 31, 2018 | 111.80 | 111.80 | 111.80 | 0 | +1.87(+1.70%) | |
Aug 30, 2018 | 109.12 | 111.33 | 109.00 | 109.93 | 248,627 | +0.52(+0.48%) |
Aug 29, 2018 | 109.46 | 109.93 | 107.83 | 109.41 | 316,342 | +0.42(+0.39%) |
Aug 28, 2018 | 110.24 | 111.00 | 107.12 | 108.99 | 289,427 | -1.37(-1.24%) |
Aug 27, 2018 | 109.29 | 111.17 | 107.74 | 110.36 | 270,607 | +1.91(+1.76%) |
Aug 24, 2018 | 108.36 | 109.23 | 106.59 | 108.45 | 218,700 | +0.82(+0.76%) |
Aug 23, 2018 | 107.79 | 109.25 | 106.12 | 107.63 | 251,279 | -0.74(-0.68%) |
Aug 22, 2018 | 106.57 | 109.23 | 106.51 | 108.37 | 260,113 | +1.37(+1.28%) |
Aug 21, 2018 | 103.40 | 107.10 | 103.08 | 107.00 | 299,221 | +3.62(+3.50%) |
Aug 20, 2018 | 103.10 | 105.11 | 102.47 | 103.38 | 294,857 | -0.04(-0.04%) |
Aug 17, 2018 | 102.80 | 103.88 | 102.35 | 103.42 | 310,500 | +0.21(+0.20%) |
Aug 16, 2018 | 102.60 | 104.76 | 101.97 | 103.21 | 460,708 | +1.01(+0.99%) |
Aug 15, 2018 | 107.95 | 108.97 | 101.31 | 102.20 | 881,068 | -9.45(-8.46%) |
Aug 14, 2018 | 111.58 | 113.00 | 109.82 | 111.65 | 437,994 | +0.98(+0.89%) |
Aug 13, 2018 | 112.81 | 112.81 | 107.65 | 110.67 | 715,684 | -2.83(-2.49%) |
Aug 10, 2018 | 114.45 | 116.45 | 113.32 | 113.50 | 439,300 | -1.08(-0.94%) |
Aug 09, 2018 | 117.03 | 118.05 | 114.20 | 114.58 | 653,771 | -2.26(-1.93%) |
Aug 08, 2018 | 116.42 | 118.85 | 115.54 | 116.84 | 518,448 | +0.51(+0.44%) |
Aug 07, 2018 | 114.00 | 117.67 | 108.17 | 116.33 | 1,625,239 | +1.62(+1.41%) |
Aug 06, 2018 | 104.00 | 114.89 | 103.87 | 114.71 | 2,313,183 | +17.45(+17.94%) |
Aug 03, 2018 | 99.71 | 99.92 | 96.10 | 97.26 | 446,000 | -3.57(-3.54%) |
Aug 02, 2018 | 95.00 | 101.80 | 92.50 | 100.83 | 1,222,183 | +9.05(+9.86%) |
Aug 01, 2018 | 91.50 | 93.21 | 91.21 | 91.78 | 472,576 | +0.64(+0.70%) |
Jul 31, 2018 | 89.60 | 91.70 | 88.98 | 91.14 | 323,315 | +2.22(+2.50%) |
Jul 30, 2018 | 88.90 | 90.04 | 87.45 | 88.92 | 396,043 | -0.03(-0.03%) |
Jul 27, 2018 | 91.22 | 92.00 | 87.33 | 88.95 | 365,400 | -2.27(-2.49%) |
Jul 26, 2018 | 88.19 | 91.71 | 87.28 | 91.22 | 489,908 | +2.37(+2.67%) |
Jul 25, 2018 | 88.26 | 90.05 | 88.05 | 88.85 | 413,238 | +0.36(+0.41%) |
Jul 24, 2018 | 95.50 | 95.50 | 87.67 | 88.49 | 891,040 | -6.53(-6.87%) |
Jul 23, 2018 | 94.40 | 95.22 | 93.15 | 95.02 | 418,210 | +1.22(+1.30%) |
Jul 20, 2018 | 95.83 | 96.26 | 93.63 | 93.80 | 605,661 | -1.93(-2.02%) |
Jul 19, 2018 | 95.50 | 96.60 | 94.69 | 95.73 | 319,301 | +0.05(+0.05%) |
Jul 18, 2018 | 96.25 | 96.90 | 94.61 | 95.68 | 338,811 | -0.32(-0.33%) |
Jul 17, 2018 | 93.70 | 96.59 | 93.15 | 96.00 | 388,826 | +2.63(+2.82%) |
Jul 16, 2018 | 97.00 | 97.00 | 92.03 | 93.37 | 590,140 | -3.73(-3.84%) |
Jul 13, 2018 | 96.49 | 98.32 | 95.69 | 97.10 | 367,002 | +0.37(+0.38%) |
Jul 12, 2018 | 97.01 | 98.99 | 95.78 | 96.73 | 534,832 | +0.00(+0.00%) |
Jul 11, 2018 | 95.06 | 97.55 | 93.57 | 96.73 | 449,640 | +0.68(+0.71%) |
Jul 10, 2018 | 93.87 | 97.22 | 93.84 | 96.05 | 670,983 | +1.87(+1.99%) |
Jul 09, 2018 | 95.00 | 96.33 | 92.05 | 94.18 | 652,494 | +0.18(+0.19%) |
Jul 06, 2018 | 90.68 | 95.04 | 89.97 | 94.00 | 674,056 | +4.12(+4.58%) |
Jul 05, 2018 | 89.07 | 90.34 | 87.41 | 89.88 | 582,796 | +1.23(+1.39%) |
Jul 03, 2018 | 88.65 | 88.65 | 88.65 | 0 | -0.05(-0.06%) | |
Jul 02, 2018 | 83.25 | 88.83 | 83.09 | 88.70 | 634,057 | +4.79(+5.71%) |
Jun 29, 2018 | 80.40 | 84.85 | 80.40 | 83.91 | 691,075 | +4.01(+5.02%) |
Jun 28, 2018 | 80.37 | 83.27 | 78.11 | 79.90 | 1,218,162 | +1.12(+1.42%) |
Jun 27, 2018 | 85.29 | 86.18 | 78.00 | 78.78 | 861,868 | -6.13(-7.22%) |
Jun 26, 2018 | 82.16 | 85.24 | 81.22 | 84.91 | 495,062 | +3.09(+3.78%) |
Jun 25, 2018 | 84.50 | 84.99 | 79.66 | 81.82 | 653,794 | -3.85(-4.49%) |
Jun 22, 2018 | 84.26 | 85.78 | 83.44 | 85.67 | 2,887,401 | +1.56(+1.85%) |
Jun 21, 2018 | 85.43 | 85.47 | 83.29 | 84.11 | 354,255 | -1.01(-1.19%) |
Jun 20, 2018 | 85.30 | 87.29 | 83.23 | 85.12 | 592,444 | +0.30(+0.35%) |
Jun 19, 2018 | 81.43 | 85.72 | 81.43 | 84.82 | 577,003 | +2.58(+3.14%) |
Jun 18, 2018 | 82.08 | 83.68 | 81.41 | 82.24 | 411,602 | -0.69(-0.83%) |
Jun 15, 2018 | 84.47 | 81.39 | 82.93 | 1,198,216 | +1.54(+1.89%) | |
Jun 14, 2018 | 82.28 | 82.55 | 80.27 | 81.39 | 585,702 | -0.27(-0.33%) |
Jun 13, 2018 | 80.86 | 83.47 | 80.04 | 81.66 | 832,106 | +1.10(+1.37%) |
Jun 12, 2018 | 76.57 | 82.66 | 76.57 | 80.56 | 758,632 | +4.43(+5.82%) |
Jun 11, 2018 | 75.89 | 77.27 | 73.00 | 76.13 | 619,210 | -0.07(-0.09%) |
Jun 08, 2018 | 71.89 | 78.80 | 71.16 | 76.20 | 1,661,659 | +4.47(+6.23%) |
Jun 07, 2018 | 74.18 | 74.79 | 71.42 | 71.73 | 412,376 | -1.95(-2.65%) |
Jun 06, 2018 | 74.94 | 73.68 | 396,687 | +0.84(+1.15%) | ||
Jun 05, 2018 | 74.02 | 74.78 | 72.56 | 72.84 | 277,076 | -1.28(-1.73%) |
Jun 04, 2018 | 75.17 | 75.90 | 72.84 | 74.12 | 478,437 | -0.18(-0.24%) |
Jun 01, 2018 | 70.46 | 74.90 | 69.75 | 74.30 | 1,117,097 | +4.09(+5.83%) |
May 31, 2018 | 69.30 | 71.15 | 65.63 | 70.21 | 1,679,429 | -3.35(-4.55%) |
May 30, 2018 | 71.03 | 74.00 | 71.03 | 73.56 | 382,285 | +2.81(+3.97%) |
May 29, 2018 | 70.51 | 71.58 | 69.76 | 70.75 | 237,422 | -0.32(-0.45%) |
May 25, 2018 | 71.07 | 71.07 | 71.07 | 0 | +1.31(+1.88%) | |
May 24, 2018 | 69.99 | 70.30 | 69.25 | 69.76 | 362,472 | -0.20(-0.29%) |
May 23, 2018 | 69.50 | 70.58 | 69.48 | 69.96 | 201,413 | -0.03(-0.04%) |
May 22, 2018 | 69.99 | 70.70 | 68.57 | 69.99 | 416,022 | -0.13(-0.19%) |
May 21, 2018 | 72.88 | 72.92 | 69.92 | 70.12 | 391,742 | -2.33(-3.22%) |
May 18, 2018 | 71.13 | 72.88 | 71.13 | 72.45 | 449,263 | +1.24(+1.74%) |
May 17, 2018 | 71.29 | 72.50 | 70.61 | 71.21 | 619,222 | -0.17(-0.24%) |
May 16, 2018 | 71.47 | 72.43 | 70.48 | 71.38 | 490,588 | +0.15(+0.21%) |
May 15, 2018 | 71.12 | 71.64 | 70.27 | 71.23 | 371,024 | -0.47(-0.66%) |
May 14, 2018 | 71.21 | 72.14 | 70.35 | 71.70 | 397,488 | +0.70(+0.99%) |
May 11, 2018 | 70.87 | 72.13 | 70.05 | 71.00 | 487,764 | -0.23(-0.32%) |
May 10, 2018 | 72.50 | 73.25 | 71.13 | 71.23 | 351,785 | -0.77(-1.07%) |
May 09, 2018 | 69.86 | 72.78 | 68.75 | 72.00 | 519,040 | +1.85(+2.64%) |
May 08, 2018 | 68.84 | 71.49 | 67.55 | 70.15 | 569,098 | -0.18(-0.26%) |
May 07, 2018 | 69.78 | 70.54 | 69.48 | 70.33 | 496,872 | +0.98(+1.41%) |
May 04, 2018 | 68.12 | 69.85 | 67.72 | 69.35 | 319,506 | +1.25(+1.84%) |
May 03, 2018 | 69.41 | 71.13 | 67.73 | 68.10 | 304,216 | -2.11(-3.01%) |
May 02, 2018 | 69.94 | 71.28 | 69.34 | 70.21 | 356,520 | +0.00(+0.00%) |
May 01, 2018 | 67.68 | 70.28 | 67.58 | 70.21 | 535,555 | +2.20(+3.23%) |
Apr 30, 2018 | 70.14 | 70.31 | 67.86 | 68.01 | 354,722 | -1.84(-2.63%) |
Apr 27, 2018 | 70.00 | 70.33 | 68.09 | 69.85 | 386,100 | -0.22(-0.31%) |
Apr 26, 2018 | 66.61 | 70.26 | 65.99 | 70.07 | 834,275 | +3.92(+5.93%) |
Apr 25, 2018 | 65.61 | 66.65 | 64.50 | 66.15 | 600,602 | +0.37(+0.56%) |
Apr 24, 2018 | 67.86 | 68.44 | 65.30 | 65.78 | 601,466 | -1.92(-2.84%) |
Apr 23, 2018 | 69.05 | 70.00 | 67.17 | 67.70 | 419,261 | -1.03(-1.50%) |
Apr 20, 2018 | 69.30 | 70.56 | 68.32 | 68.73 | 793,869 | -0.50(-0.72%) |
Apr 19, 2018 | 71.51 | 72.20 | 68.46 | 69.23 | 681,969 | -2.75(-3.82%) |
Apr 18, 2018 | 74.13 | 74.83 | 71.55 | 71.98 | 647,632 | -1.81(-2.45%) |
Apr 17, 2018 | 74.60 | 75.38 | 73.08 | 73.79 | 937,983 | -0.31(-0.42%) |
Apr 16, 2018 | 74.00 | 75.09 | 72.12 | 74.10 | 962,067 | +1.03(+1.41%) |
Apr 13, 2018 | 71.45 | 73.35 | 70.42 | 73.07 | 1,257,400 | +2.28(+3.22%) |
Apr 12, 2018 | 70.35 | 72.50 | 70.22 | 70.79 | 809,796 | +0.68(+0.97%) |
Apr 11, 2018 | 74.33 | 74.83 | 69.69 | 70.11 | 1,673,455 | -4.98(-6.63%) |
Apr 10, 2018 | 70.61 | 75.90 | 70.00 | 75.09 | 1,474,623 | +5.85(+8.45%) |
Apr 09, 2018 | 72.56 | 72.56 | 69.01 | 69.24 | 796,112 | -2.36(-3.30%) |
Apr 06, 2018 | 69.99 | 73.45 | 68.50 | 71.60 | 1,280,019 | +0.84(+1.19%) |
Apr 05, 2018 | 65.50 | 72.40 | 65.46 | 70.76 | 4,720,376 | +6.40(+9.94%) |
Apr 04, 2018 | 61.36 | 64.58 | 61.29 | 64.36 | 565,668 | +1.53(+2.44%) |
Apr 03, 2018 | 60.52 | 65.46 | 59.65 | 62.83 | 1,024,069 | +2.83(+4.72%) |
Apr 02, 2018 | 61.00 | 61.67 | 58.61 | 60.00 | 876,155 | -1.52(-2.47%) |
Mar 29, 2018 | 61.52 | 61.52 | 61.52 | 0 | +1.37(+2.28%) | |
Mar 28, 2018 | 60.17 | 61.00 | 58.03 | 60.15 | 598,488 | -0.37(-0.61%) |
Mar 27, 2018 | 62.47 | 62.60 | 60.25 | 60.52 | 558,612 | -2.18(-3.48%) |
Mar 26, 2018 | 61.66 | 62.94 | 59.21 | 62.70 | 628,437 | +1.97(+3.24%) |
Mar 23, 2018 | 62.28 | 63.38 | 60.43 | 60.73 | 354,184 | -1.37(-2.21%) |
Mar 22, 2018 | 62.10 | 63.79 | 61.25 | 62.10 | 361,118 | -0.62(-0.99%) |
Mar 21, 2018 | 62.39 | 63.57 | 61.98 | 62.72 | 322,450 | +0.44(+0.71%) |
Mar 20, 2018 | 63.15 | 64.41 | 61.06 | 62.28 | 388,451 | -1.08(-1.70%) |
Mar 19, 2018 | 64.90 | 64.90 | 61.66 | 63.36 | 541,922 | -1.61(-2.48%) |
Mar 16, 2018 | 64.75 | 66.23 | 64.01 | 64.97 | 521,008 | +0.28(+0.43%) |
Mar 15, 2018 | 66.78 | 67.17 | 64.61 | 64.69 | 384,529 | -1.42(-2.15%) |
Mar 14, 2018 | 66.45 | 68.86 | 64.46 | 66.11 | 474,801 | -0.19(-0.29%) |
Mar 13, 2018 | 67.93 | 69.60 | 65.52 | 66.30 | 862,717 | -0.95(-1.41%) |
Mar 12, 2018 | 64.62 | 67.94 | 63.80 | 67.25 | 742,808 | +3.18(+4.96%) |
Mar 09, 2018 | 65.99 | 66.98 | 63.40 | 64.07 | 914,388 | -0.95(-1.46%) |
Mar 08, 2018 | 64.89 | 65.53 | 62.31 | 65.02 | 836,748 | +0.28(+0.43%) |
Mar 07, 2018 | 63.89 | 65.50 | 63.54 | 64.74 | 592,839 | +0.05(+0.08%) |
Mar 06, 2018 | 64.75 | 65.87 | 62.63 | 64.69 | 585,215 | -0.12(-0.19%) |
Mar 05, 2018 | 63.56 | 64.90 | 61.80 | 64.81 | 525,696 | +1.21(+1.90%) |
Mar 02, 2018 | 58.56 | 63.90 | 58.37 | 63.60 | 757,167 | +4.62(+7.83%) |