Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 116.22 | 117.72 | 116.22 | 117.72 | 826 | +1.49(+1.28%) |
Apr 29, 2019 | 119.43 | 119.43 | 115.87 | 116.23 | 1,662 | -1.56(-1.32%) |
Apr 26, 2019 | 117.79 | 117.79 | 117.79 | 117.79 | 220 | +0.24(+0.20%) |
Apr 25, 2019 | 118.00 | 118.00 | 117.55 | 117.55 | 1,002 | -1.12(-0.94%) |
Apr 24, 2019 | 118.87 | 118.87 | 118.14 | 118.67 | 930 | -0.52(-0.44%) |
Apr 23, 2019 | 119.24 | 120.79 | 119.12 | 119.19 | 989 | +0.94(+0.79%) |
Apr 22, 2019 | 115.70 | 118.25 | 115.70 | 118.25 | 1,461 | +2.60(+2.25%) |
Apr 18, 2019 | 115.65 | 115.65 | 115.65 | 0 | -0.42(-0.36%) | |
Apr 17, 2019 | 115.01 | 116.39 | 114.67 | 116.07 | 1,740 | +0.40(+0.35%) |
Apr 16, 2019 | 119.15 | 119.15 | 115.67 | 115.67 | 4,790 | -3.51(-2.95%) |
Apr 15, 2019 | 118.05 | 119.18 | 118.05 | 119.18 | 3,822 | +1.11(+0.94%) |
Apr 12, 2019 | 116.11 | 119.31 | 116.10 | 118.07 | 5,242 | +2.40(+2.07%) |
Apr 11, 2019 | 114.00 | 117.40 | 114.00 | 115.67 | 1,364 | +2.35(+2.07%) |
Apr 10, 2019 | 111.80 | 113.32 | 111.80 | 113.32 | 1,515 | +1.36(+1.21%) |
Apr 09, 2019 | 110.47 | 111.96 | 110.47 | 111.96 | 1,023 | +3.97(+3.68%) |
Apr 08, 2019 | 109.51 | 109.51 | 107.99 | 107.99 | 1,019 | -2.22(-2.01%) |
Apr 05, 2019 | 109.27 | 110.21 | 109.27 | 110.21 | 869 | +3.67(+3.44%) |
Apr 04, 2019 | 107.50 | 107.50 | 106.47 | 106.54 | 996 | -1.25(-1.16%) |
Apr 03, 2019 | 108.00 | 109.04 | 107.79 | 107.79 | 2,125 | -0.49(-0.45%) |
Apr 02, 2019 | 105.75 | 108.28 | 105.75 | 108.28 | 3,847 | +2.29(+2.16%) |
Apr 01, 2019 | 108.27 | 108.27 | 105.83 | 105.99 | 4,295 | -0.81(-0.76%) |
Mar 29, 2019 | 107.97 | 110.50 | 106.80 | 106.80 | 2,617 | -1.97(-1.81%) |
Mar 28, 2019 | 105.59 | 109.43 | 105.59 | 108.77 | 3,570 | +3.27(+3.10%) |
Mar 27, 2019 | 105.37 | 106.00 | 105.37 | 105.50 | 729 | -0.11(-0.10%) |
Mar 26, 2019 | 106.55 | 106.55 | 105.61 | 105.61 | 2,540 | +0.41(+0.39%) |
Mar 25, 2019 | 105.99 | 106.02 | 105.20 | 105.20 | 472 | -1.02(-0.96%) |
Mar 22, 2019 | 107.00 | 107.00 | 106.22 | 106.22 | 964 | -2.02(-1.87%) |
Mar 21, 2019 | 104.00 | 109.02 | 104.00 | 108.24 | 5,314 | +2.67(+2.53%) |
Mar 20, 2019 | 107.99 | 107.99 | 105.55 | 105.57 | 3,368 | -1.54(-1.44%) |
Mar 19, 2019 | 108.00 | 108.00 | 106.42 | 107.11 | 1,326 | +0.38(+0.36%) |
Mar 18, 2019 | 106.49 | 106.73 | 105.60 | 106.73 | 1,522 | +0.99(+0.94%) |
Mar 15, 2019 | 105.00 | 106.50 | 105.00 | 105.74 | 2,006 | -0.13(-0.12%) |
Mar 14, 2019 | 102.29 | 105.87 | 102.29 | 105.87 | 2,389 | +3.54(+3.46%) |
Mar 13, 2019 | 103.90 | 103.90 | 101.30 | 102.33 | 2,946 | +0.74(+0.73%) |
Mar 12, 2019 | 103.49 | 103.53 | 101.59 | 101.59 | 6,377 | -2.55(-2.45%) |
Mar 11, 2019 | 103.09 | 104.14 | 103.09 | 104.14 | 3,602 | +1.10(+1.07%) |
Mar 08, 2019 | 100.80 | 103.28 | 100.73 | 103.04 | 2,372 | +1.57(+1.55%) |
Mar 07, 2019 | 102.03 | 103.31 | 101.47 | 101.47 | 4,412 | -1.03(-1.00%) |
Mar 06, 2019 | 102.60 | 103.42 | 102.50 | 102.50 | 2,678 | -0.29(-0.28%) |
Mar 05, 2019 | 102.18 | 102.79 | 101.22 | 102.79 | 1,220 | +2.76(+2.76%) |
Mar 04, 2019 | 104.00 | 104.00 | 99.98 | 100.03 | 2,622 | -3.96(-3.81%) |
Mar 01, 2019 | 103.04 | 104.28 | 102.21 | 103.99 | 2,478 | +1.82(+1.78%) |
Feb 28, 2019 | 102.99 | 102.99 | 102.00 | 102.17 | 1,505 | +0.85(+0.84%) |
Feb 27, 2019 | 100.89 | 101.32 | 100.89 | 101.32 | 474 | -0.09(-0.09%) |
Feb 26, 2019 | 102.83 | 103.49 | 101.41 | 101.41 | 1,045 | -1.06(-1.03%) |
Feb 25, 2019 | 103.54 | 103.54 | 101.00 | 102.47 | 1,020 | +1.19(+1.17%) |
Feb 22, 2019 | 99.44 | 101.50 | 98.60 | 101.28 | 1,638 | +2.11(+2.13%) |
Feb 21, 2019 | 97.41 | 99.17 | 97.41 | 99.17 | 1,113 | +2.42(+2.50%) |
Feb 20, 2019 | 97.50 | 97.59 | 96.75 | 96.75 | 1,079 | -1.93(-1.96%) |
Feb 19, 2019 | 99.44 | 101.48 | 97.98 | 98.68 | 1,317 | -0.86(-0.86%) |
Feb 15, 2019 | 99.54 | 99.54 | 99.54 | 0 | +3.84(+4.01%) | |
Feb 14, 2019 | 94.66 | 104.10 | 91.01 | 95.70 | 6,821 | +3.14(+3.39%) |
Feb 13, 2019 | 92.21 | 93.04 | 92.04 | 92.56 | 1,874 | -2.07(-2.19%) |
Feb 12, 2019 | 94.07 | 94.63 | 93.01 | 94.63 | 960 | +1.42(+1.52%) |
Feb 11, 2019 | 93.34 | 94.00 | 93.21 | 93.21 | 816 | -0.33(-0.35%) |
Feb 08, 2019 | 91.42 | 93.96 | 91.42 | 93.54 | 2,052 | +1.09(+1.18%) |
Feb 07, 2019 | 94.82 | 94.82 | 90.23 | 92.45 | 4,279 | -2.57(-2.70%) |
Feb 06, 2019 | 98.39 | 98.39 | 95.02 | 95.02 | 2,115 | -3.10(-3.16%) |
Feb 05, 2019 | 97.94 | 98.17 | 96.86 | 98.12 | 1,258 | +0.93(+0.96%) |
Feb 04, 2019 | 96.58 | 97.50 | 96.58 | 97.19 | 1,620 | +1.14(+1.19%) |
Feb 01, 2019 | 95.59 | 97.88 | 94.78 | 96.05 | 1,610 | -0.61(-0.63%) |
Jan 31, 2019 | 92.00 | 96.66 | 92.00 | 96.66 | 31,781 | +2.52(+2.68%) |
Jan 30, 2019 | 93.82 | 94.61 | 93.78 | 94.14 | 1,157 | -0.28(-0.30%) |
Jan 29, 2019 | 94.00 | 94.42 | 93.92 | 94.42 | 2,460 | +0.13(+0.14%) |
Jan 28, 2019 | 94.32 | 94.56 | 93.47 | 94.29 | 2,107 | +0.04(+0.04%) |
Jan 25, 2019 | 95.79 | 95.79 | 93.77 | 94.25 | 1,535 | +0.15(+0.16%) |
Jan 24, 2019 | 92.24 | 96.34 | 91.15 | 94.10 | 30,335 | +2.08(+2.26%) |
Jan 23, 2019 | 90.41 | 92.22 | 90.41 | 92.02 | 2,115 | +1.42(+1.57%) |
Jan 22, 2019 | 90.34 | 91.09 | 90.25 | 90.60 | 1,984 | +0.94(+1.05%) |
Jan 21, 2019 | 88.51 | 89.66 | 88.51 | 89.66 | 1,036 | -0.98(-1.08%) |
Jan 18, 2019 | 88.36 | 90.64 | 88.36 | 90.64 | 3,427 | +2.09(+2.36%) |
Jan 17, 2019 | 87.73 | 88.55 | 87.00 | 88.55 | 40,394 | +1.87(+2.16%) |
Jan 16, 2019 | 85.50 | 86.68 | 85.50 | 86.68 | 2,181 | +1.18(+1.38%) |
Jan 15, 2019 | 84.11 | 85.84 | 84.11 | 85.50 | 1,385 | +0.85(+1.00%) |
Jan 14, 2019 | 84.92 | 85.13 | 84.14 | 84.65 | 1,625 | -0.08(-0.09%) |
Jan 11, 2019 | 83.64 | 85.00 | 83.64 | 84.73 | 1,686 | +1.23(+1.47%) |
Jan 10, 2019 | 83.15 | 83.50 | 82.72 | 83.50 | 1,600 | +0.00(+0.00%) |
Jan 09, 2019 | 82.33 | 83.93 | 81.90 | 83.50 | 1,100 | +0.91(+1.10%) |
Jan 08, 2019 | 82.95 | 83.23 | 82.53 | 82.59 | 1,100 | -0.14(-0.17%) |
Jan 07, 2019 | 81.56 | 83.19 | 81.53 | 82.73 | 2,400 | +1.17(+1.43%) |
Jan 04, 2019 | 80.59 | 81.56 | 80.59 | 81.56 | 400 | +1.92(+2.41%) |
Jan 03, 2019 | 79.56 | 81.28 | 78.87 | 79.64 | 2,500 | -2.55(-3.10%) |
Jan 02, 2019 | 78.51 | 82.89 | 78.51 | 82.19 | 3,390 | +0.22(+0.27%) |
Dec 31, 2018 | 81.97 | 81.97 | 81.97 | 0 | -1.20(-1.44%) | |
Dec 28, 2018 | 82.40 | 84.11 | 82.40 | 83.17 | 1,746 | +1.06(+1.29%) |
Dec 27, 2018 | 81.86 | 82.24 | 81.09 | 82.11 | 1,207 | +1.27(+1.57%) |
Dec 24, 2018 | 80.84 | 80.84 | 80.84 | 0 | -1.65(-2.00%) | |
Dec 21, 2018 | 81.96 | 82.49 | 81.59 | 82.49 | 2,200 | +1.02(+1.25%) |
Dec 20, 2018 | 82.33 | 82.36 | 81.47 | 81.47 | 6,419 | -0.67(-0.82%) |
Dec 19, 2018 | 83.47 | 83.85 | 82.00 | 82.14 | 8,100 | -1.63(-1.95%) |
Dec 18, 2018 | 82.02 | 84.28 | 82.02 | 83.77 | 2,870 | +0.15(+0.18%) |
Dec 17, 2018 | 83.40 | 85.18 | 83.40 | 83.62 | 3,591 | -1.19(-1.40%) |
Dec 14, 2018 | 85.50 | 85.67 | 84.73 | 84.81 | 4,854 | -0.45(-0.53%) |
Dec 13, 2018 | 85.76 | 85.76 | 84.04 | 85.26 | 1,559 | -0.42(-0.49%) |
Dec 12, 2018 | 83.80 | 86.84 | 83.80 | 85.68 | 4,850 | +2.05(+2.45%) |
Dec 11, 2018 | 81.95 | 84.43 | 81.95 | 83.63 | 4,125 | +1.47(+1.79%) |
Dec 10, 2018 | 77.70 | 82.34 | 77.68 | 82.16 | 4,316 | +5.38(+7.01%) |
Dec 07, 2018 | 76.36 | 76.88 | 76.36 | 76.78 | 922 | +0.62(+0.81%) |
Dec 06, 2018 | 76.00 | 76.39 | 75.87 | 76.16 | 1,008 | -0.16(-0.21%) |
Dec 05, 2018 | 76.10 | 76.32 | 76.10 | 76.32 | 200 | +0.36(+0.47%) |
Dec 04, 2018 | 76.88 | 76.95 | 75.96 | 75.96 | 1,913 | -1.17(-1.52%) |
Dec 03, 2018 | 76.76 | 77.13 | 75.02 | 77.13 | 2,750 | +0.07(+0.09%) |
Nov 30, 2018 | 76.29 | 77.06 | 76.15 | 77.06 | 2,644 | +0.64(+0.84%) |
Nov 29, 2018 | 74.84 | 76.53 | 74.48 | 76.42 | 2,000 | +1.45(+1.93%) |
Nov 28, 2018 | 72.50 | 75.24 | 72.20 | 74.97 | 3,900 | +2.31(+3.18%) |
Nov 27, 2018 | 71.81 | 72.85 | 71.54 | 72.66 | 2,175 | +0.42(+0.58%) |
Nov 26, 2018 | 71.23 | 72.37 | 70.92 | 72.24 | 1,800 | +1.15(+1.62%) |
Nov 23, 2018 | 71.09 | 71.63 | 71.09 | 71.09 | 900 | +0.24(+0.34%) |
Nov 22, 2018 | 71.12 | 71.12 | 70.85 | 70.85 | 315 | -0.40(-0.56%) |
Nov 21, 2018 | 70.73 | 71.40 | 70.69 | 71.25 | 7,135 | +0.25(+0.35%) |
Nov 20, 2018 | 70.60 | 71.00 | 68.87 | 71.00 | 4,020 | +0.27(+0.38%) |
Nov 19, 2018 | 71.68 | 71.68 | 69.87 | 70.73 | 9,500 | -1.08(-1.50%) |
Nov 16, 2018 | 70.35 | 71.88 | 70.22 | 71.81 | 3,725 | -0.64(-0.88%) |
Nov 15, 2018 | 72.50 | 72.80 | 71.73 | 72.45 | 4,758 | -0.40(-0.55%) |
Nov 14, 2018 | 72.92 | 73.24 | 72.50 | 72.85 | 3,127 | -0.19(-0.26%) |
Nov 13, 2018 | 73.10 | 73.51 | 72.67 | 73.04 | 1,949 | +0.08(+0.11%) |
Nov 12, 2018 | 73.08 | 73.09 | 72.55 | 72.96 | 1,805 | -1.76(-2.36%) |
Nov 09, 2018 | 74.02 | 75.07 | 73.04 | 74.72 | 15,951 | -2.69(-3.48%) |
Nov 08, 2018 | 67.55 | 78.12 | 67.55 | 77.41 | 19,503 | +9.80(+14.49%) |
Nov 07, 2018 | 65.75 | 67.61 | 65.75 | 67.61 | 1,681 | +1.72(+2.61%) |
Nov 06, 2018 | 64.50 | 65.89 | 64.50 | 65.89 | 2,580 | +0.32(+0.49%) |
Nov 05, 2018 | 65.65 | 65.65 | 65.21 | 65.57 | 710 | -0.22(-0.33%) |
Nov 02, 2018 | 65.94 | 66.30 | 65.76 | 65.79 | 1,200 | -0.01(-0.02%) |
Nov 01, 2018 | 66.00 | 66.00 | 65.65 | 65.80 | 1,796 | -0.44(-0.66%) |
Oct 31, 2018 | 67.34 | 67.34 | 65.74 | 66.24 | 2,750 | -0.14(-0.21%) |
Oct 30, 2018 | 67.34 | 67.34 | 65.28 | 66.38 | 4,887 | -1.25(-1.85%) |
Oct 29, 2018 | 68.05 | 68.32 | 67.59 | 67.63 | 1,477 | -0.28(-0.41%) |
Oct 26, 2018 | 68.44 | 68.44 | 67.77 | 67.91 | 500 | -0.66(-0.96%) |
Oct 25, 2018 | 68.49 | 68.57 | 68.11 | 68.57 | 844 | -0.33(-0.48%) |
Oct 24, 2018 | 69.24 | 69.24 | 68.59 | 68.90 | 1,713 | -0.34(-0.49%) |
Oct 23, 2018 | 69.22 | 69.49 | 68.45 | 69.24 | 4,753 | -0.82(-1.17%) |
Oct 22, 2018 | 70.44 | 70.44 | 70.06 | 70.06 | 1,400 | -0.24(-0.34%) |
Oct 19, 2018 | 70.98 | 70.98 | 69.93 | 70.30 | 1,920 | +0.05(+0.07%) |
Oct 18, 2018 | 69.94 | 70.25 | 69.82 | 70.25 | 601 | +0.04(+0.06%) |
Oct 17, 2018 | 70.17 | 70.21 | 69.65 | 70.21 | 1,300 | +0.01(+0.01%) |
Oct 16, 2018 | 69.13 | 70.39 | 69.13 | 70.20 | 1,728 | +0.41(+0.59%) |
Oct 15, 2018 | 68.96 | 69.79 | 68.65 | 69.79 | 905 | -0.56(-0.80%) |
Oct 12, 2018 | 69.38 | 70.35 | 69.08 | 70.35 | 3,872 | +1.11(+1.60%) |
Oct 11, 2018 | 68.82 | 69.36 | 68.68 | 69.24 | 2,781 | +0.29(+0.42%) |
Oct 10, 2018 | 70.99 | 71.13 | 68.07 | 68.95 | 2,530 | -2.19(-3.08%) |
Oct 09, 2018 | 71.06 | 71.24 | 70.93 | 71.14 | 860 | -0.07(-0.10%) |
Oct 05, 2018 | 71.21 | 71.21 | 71.21 | 0 | +0.19(+0.27%) | |
Oct 04, 2018 | 70.85 | 71.02 | 70.79 | 71.02 | 550 | +0.17(+0.24%) |
Oct 03, 2018 | 70.69 | 70.93 | 70.69 | 70.85 | 500 | +0.33(+0.47%) |
Oct 02, 2018 | 70.14 | 70.64 | 70.14 | 70.52 | 1,631 | -0.81(-1.14%) |
Oct 01, 2018 | 72.17 | 72.17 | 71.33 | 71.33 | 724 | -0.67(-0.93%) |
Sep 28, 2018 | 70.14 | 72.00 | 70.14 | 72.00 | 671 | -0.90(-1.23%) |
Sep 27, 2018 | 72.38 | 72.90 | 72.38 | 72.90 | 1,002 | +0.56(+0.77%) |
Sep 26, 2018 | 71.70 | 72.44 | 71.70 | 72.34 | 1,600 | +0.23(+0.32%) |
Sep 25, 2018 | 72.11 | 72.11 | 72.09 | 72.11 | 300 | +0.14(+0.19%) |
Sep 24, 2018 | 70.14 | 72.03 | 70.14 | 71.97 | 2,060 | -0.08(-0.11%) |
Sep 21, 2018 | 71.87 | 72.25 | 71.87 | 72.05 | 1,130 | +0.05(+0.07%) |
Sep 20, 2018 | 71.66 | 72.00 | 71.66 | 72.00 | 206 | +0.17(+0.24%) |
Sep 19, 2018 | 72.11 | 72.32 | 71.82 | 71.83 | 1,979 | -0.37(-0.51%) |
Sep 18, 2018 | 72.20 | 72.20 | 72.20 | 72.20 | 163 | +0.00(+0.00%) |
Sep 17, 2018 | 72.50 | 72.50 | 72.19 | 72.20 | 500 | -0.30(-0.41%) |
Sep 14, 2018 | 72.30 | 72.50 | 72.30 | 72.50 | 277 | -0.02(-0.03%) |
Sep 13, 2018 | 72.52 | 72.52 | 72.52 | 3 | +0.00(+0.00%) | |
Sep 12, 2018 | 72.54 | 72.54 | 72.52 | 72.52 | 200 | -0.65(-0.89%) |
Sep 11, 2018 | 73.44 | 73.44 | 73.17 | 73.17 | 250 | -0.58(-0.79%) |
Sep 10, 2018 | 73.34 | 73.75 | 73.08 | 73.75 | 510 | -0.17(-0.23%) |
Sep 07, 2018 | 74.31 | 74.34 | 73.92 | 73.92 | 450 | -0.59(-0.79%) |
Sep 06, 2018 | 74.80 | 74.80 | 74.51 | 74.51 | 300 | -0.60(-0.80%) |
Sep 05, 2018 | 75.11 | 75.11 | 75.11 | 75.11 | 151 | -1.34(-1.75%) |
Sep 04, 2018 | 76.20 | 76.52 | 76.20 | 76.45 | 353 | +0.29(+0.38%) |
Aug 31, 2018 | 76.16 | 76.16 | 76.16 | 0 | +4.37(+6.09%) | |
Aug 30, 2018 | 71.19 | 72.96 | 71.19 | 71.79 | 6,600 | +1.07(+1.51%) |
Aug 29, 2018 | 70.72 | 70.72 | 70.72 | 70.72 | 619 | -0.47(-0.66%) |
Aug 28, 2018 | 70.85 | 71.19 | 70.50 | 71.19 | 750 | -0.11(-0.15%) |
Aug 27, 2018 | 71.54 | 71.64 | 71.03 | 71.30 | 873 | -0.12(-0.17%) |
Aug 24, 2018 | 71.78 | 71.92 | 71.42 | 71.42 | 413 | -0.46(-0.64%) |
Aug 23, 2018 | 71.88 | 71.88 | 71.88 | 71.88 | 200 | +0.39(+0.55%) |
Aug 22, 2018 | 71.86 | 72.73 | 71.49 | 71.49 | 915 | -0.36(-0.50%) |
Aug 21, 2018 | 72.00 | 72.00 | 71.53 | 71.85 | 900 | +0.05(+0.07%) |
Aug 20, 2018 | 72.20 | 72.20 | 71.60 | 71.80 | 423 | -0.20(-0.28%) |
Aug 17, 2018 | 71.87 | 72.00 | 71.80 | 72.00 | 308 | -0.46(-0.63%) |
Aug 16, 2018 | 72.29 | 72.53 | 72.29 | 72.46 | 700 | -0.30(-0.41%) |
Aug 15, 2018 | 72.30 | 72.99 | 72.30 | 72.76 | 1,110 | -0.02(-0.03%) |
Aug 14, 2018 | 72.36 | 72.78 | 72.36 | 72.78 | 220 | -1.08(-1.46%) |
Aug 13, 2018 | 73.86 | 73.86 | 73.86 | 85 | +0.00(+0.00%) | |
Aug 10, 2018 | 71.83 | 73.86 | 71.81 | 73.86 | 1,200 | +2.20(+3.07%) |
Aug 09, 2018 | 67.05 | 71.67 | 67.05 | 71.66 | 6,350 | -2.58(-3.48%) |
Aug 08, 2018 | 74.14 | 74.83 | 74.14 | 74.24 | 788 | -0.54(-0.72%) |
Aug 07, 2018 | 74.78 | 74.90 | 74.23 | 74.78 | 1,303 | -0.40(-0.53%) |
Aug 03, 2018 | 75.18 | 75.18 | 75.18 | 0 | -0.16(-0.21%) | |
Aug 02, 2018 | 74.04 | 75.43 | 74.04 | 75.34 | 1,100 | +0.31(+0.41%) |
Aug 01, 2018 | 75.81 | 75.82 | 74.46 | 75.03 | 1,270 | -1.22(-1.60%) |
Jul 31, 2018 | 76.68 | 76.96 | 76.16 | 76.25 | 610 | -0.82(-1.06%) |
Jul 30, 2018 | 79.20 | 79.20 | 76.92 | 77.07 | 1,076 | -2.13(-2.69%) |
Jul 27, 2018 | 79.74 | 79.74 | 79.20 | 79.20 | 1,410 | -1.55(-1.92%) |
Jul 26, 2018 | 80.88 | 81.12 | 80.75 | 80.75 | 805 | +0.47(+0.59%) |
Jul 25, 2018 | 80.97 | 80.97 | 80.28 | 80.28 | 480 | -0.57(-0.71%) |
Jul 24, 2018 | 81.00 | 81.00 | 79.90 | 80.85 | 805 | +0.76(+0.95%) |
Jul 23, 2018 | 78.63 | 80.09 | 78.63 | 80.09 | 800 | +1.75(+2.23%) |
Jul 20, 2018 | 78.74 | 78.74 | 78.34 | 78.34 | 210 | -0.26(-0.33%) |
Jul 18, 2018 | 78.60 | 78.60 | 78.60 | 20 | +0.10(+0.13%) | |
Jul 17, 2018 | 78.41 | 78.60 | 78.41 | 78.50 | 700 | +0.70(+0.90%) |
Jul 16, 2018 | 77.92 | 77.92 | 77.80 | 77.80 | 300 | +0.09(+0.12%) |
Jul 13, 2018 | 77.71 | 77.71 | 77.71 | 77.71 | 180 | +0.22(+0.28%) |
Jul 12, 2018 | 77.73 | 77.88 | 77.45 | 77.49 | 800 | -0.40(-0.51%) |
Jul 11, 2018 | 78.17 | 78.17 | 77.71 | 77.89 | 800 | -0.28(-0.36%) |
Jul 10, 2018 | 78.60 | 78.60 | 78.17 | 78.17 | 200 | -1.00(-1.26%) |
Jul 09, 2018 | 78.06 | 79.20 | 78.06 | 79.17 | 500 | +0.26(+0.33%) |
Jul 06, 2018 | 78.91 | 78.91 | 78.91 | 78.91 | 110 | -0.05(-0.06%) |
Jul 05, 2018 | 79.38 | 79.38 | 78.69 | 78.96 | 500 | +0.96(+1.23%) |
Jul 04, 2018 | 78.01 | 78.03 | 77.99 | 78.00 | 1,100 | -0.81(-1.03%) |
Jul 03, 2018 | 79.28 | 79.28 | 78.34 | 78.81 | 1,654 | -0.82(-1.03%) |
Jun 29, 2018 | 79.63 | 79.63 | 79.63 | 0 | -1.08(-1.34%) | |
Jun 28, 2018 | 80.01 | 80.94 | 79.17 | 80.71 | 1,350 | -1.86(-2.25%) |
Jun 27, 2018 | 83.21 | 83.21 | 82.25 | 82.57 | 1,150 | -1.52(-1.81%) |
Jun 26, 2018 | 83.95 | 84.09 | 83.71 | 84.09 | 629 | -1.22(-1.43%) |
Jun 25, 2018 | 85.07 | 85.31 | 84.92 | 85.31 | 700 | +0.10(+0.12%) |
Jun 22, 2018 | 85.91 | 85.91 | 85.20 | 85.21 | 360 | -0.82(-0.95%) |
Jun 21, 2018 | 88.99 | 88.99 | 86.03 | 86.03 | 319 | -0.53(-0.61%) |
Jun 20, 2018 | 86.38 | 86.56 | 85.85 | 86.56 | 500 | +0.12(+0.14%) |
Jun 19, 2018 | 86.56 | 86.56 | 86.12 | 86.44 | 450 | -0.29(-0.33%) |
Jun 18, 2018 | 85.90 | 86.74 | 85.90 | 86.73 | 550 | -0.37(-0.42%) |
Jun 15, 2018 | 87.10 | 86.65 | 87.10 | 1,217 | +0.45(+0.52%) | |
Jun 14, 2018 | 84.03 | 86.95 | 84.03 | 86.65 | 3,819 | +2.53(+3.01%) |
Jun 13, 2018 | 84.05 | 84.50 | 84.05 | 84.12 | 1,217 | -0.33(-0.39%) |
Jun 12, 2018 | 84.49 | 84.49 | 83.84 | 84.45 | 575 | +0.15(+0.18%) |
Jun 11, 2018 | 84.56 | 84.56 | 84.12 | 84.30 | 610 | +0.20(+0.24%) |
Jun 08, 2018 | 84.38 | 84.80 | 84.10 | 84.10 | 1,200 | -1.36(-1.59%) |
Jun 07, 2018 | 86.00 | 86.00 | 83.91 | 85.46 | 2,135 | +0.94(+1.11%) |
Jun 06, 2018 | 83.50 | 84.52 | 83.50 | 84.52 | 1,854 | +1.41(+1.70%) |
Jun 05, 2018 | 81.63 | 83.16 | 81.00 | 83.11 | 1,450 | +1.22(+1.49%) |
Jun 04, 2018 | 81.67 | 82.00 | 81.67 | 81.89 | 1,035 | -0.57(-0.69%) |
Jun 01, 2018 | 82.01 | 82.53 | 81.47 | 82.46 | 1,710 | +0.56(+0.68%) |
May 31, 2018 | 80.99 | 82.00 | 80.99 | 81.90 | 1,133 | +1.68(+2.09%) |
May 30, 2018 | 80.80 | 80.80 | 79.95 | 80.22 | 1,100 | +0.26(+0.33%) |
May 29, 2018 | 80.29 | 80.50 | 79.96 | 79.96 | 308 | +0.91(+1.15%) |
May 28, 2018 | 80.90 | 80.90 | 79.00 | 79.05 | 778 | -1.64(-2.03%) |
May 25, 2018 | 78.62 | 80.75 | 78.62 | 80.69 | 600 | +0.69(+0.86%) |
May 24, 2018 | 80.34 | 80.34 | 80.00 | 80.00 | 244 | -0.34(-0.42%) |
May 22, 2018 | 80.34 | 80.34 | 80.34 | 0 | -0.41(-0.51%) | |
May 17, 2018 | 80.75 | 80.75 | 80.75 | 0 | +0.68(+0.85%) | |
May 16, 2018 | 80.10 | 80.10 | 79.99 | 80.07 | 300 | -0.31(-0.39%) |
May 15, 2018 | 80.33 | 80.95 | 80.22 | 80.38 | 1,387 | -0.14(-0.17%) |
May 14, 2018 | 81.00 | 81.00 | 80.46 | 80.52 | 758 | -0.63(-0.78%) |
May 11, 2018 | 81.70 | 81.70 | 78.12 | 81.15 | 1,881 | +2.31(+2.93%) |
May 10, 2018 | 83.19 | 83.19 | 75.50 | 78.84 | 5,403 | -4.35(-5.23%) |
May 09, 2018 | 86.94 | 86.94 | 82.82 | 83.19 | 2,385 | -1.11(-1.32%) |
May 08, 2018 | 84.50 | 84.95 | 84.30 | 84.30 | 837 | +0.86(+1.03%) |
May 07, 2018 | 83.17 | 83.44 | 82.73 | 83.44 | 2,015 | +1.35(+1.64%) |
May 04, 2018 | 80.71 | 82.80 | 80.71 | 82.09 | 2,462 | +1.38(+1.71%) |
May 03, 2018 | 79.83 | 80.90 | 79.83 | 80.71 | 1,140 | +0.68(+0.85%) |
May 02, 2018 | 80.62 | 80.91 | 80.03 | 80.03 | 914 | -0.53(-0.66%) |