Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 78.73 | 79.94 | 78.47 | 79.45 | 183,700 | -0.31(-0.39%) |
May 30, 2019 | 79.64 | 80.90 | 78.97 | 79.76 | 173,156 | +0.47(+0.59%) |
May 29, 2019 | 80.32 | 80.46 | 78.38 | 79.29 | 136,972 | -1.76(-2.17%) |
May 28, 2019 | 81.12 | 82.48 | 80.37 | 81.05 | 215,490 | -0.05(-0.06%) |
May 24, 2019 | 80.04 | 81.26 | 79.72 | 81.10 | 160,700 | +1.53(+1.92%) |
May 23, 2019 | 80.97 | 81.49 | 79.17 | 79.57 | 234,823 | -2.18(-2.67%) |
May 22, 2019 | 81.33 | 81.94 | 79.82 | 81.75 | 122,398 | -0.03(-0.04%) |
May 21, 2019 | 80.66 | 82.24 | 80.09 | 81.78 | 341,240 | +1.53(+1.91%) |
May 20, 2019 | 79.99 | 81.06 | 79.23 | 80.25 | 225,953 | +0.02(+0.02%) |
May 17, 2019 | 80.42 | 81.14 | 79.92 | 80.23 | 200,800 | -0.95(-1.17%) |
May 16, 2019 | 82.03 | 82.68 | 80.83 | 81.18 | 261,647 | -0.77(-0.94%) |
May 15, 2019 | 81.36 | 82.47 | 80.91 | 81.95 | 162,860 | +0.03(+0.04%) |
May 14, 2019 | 80.05 | 82.09 | 79.88 | 81.92 | 256,730 | +1.91(+2.39%) |
May 13, 2019 | 81.20 | 81.38 | 79.56 | 80.01 | 238,474 | -2.40(-2.91%) |
May 10, 2019 | 81.64 | 82.63 | 80.55 | 82.41 | 277,000 | +0.62(+0.76%) |
May 09, 2019 | 81.51 | 82.66 | 80.78 | 81.79 | 249,922 | -0.50(-0.61%) |
May 08, 2019 | 81.62 | 83.41 | 81.16 | 82.29 | 244,955 | +0.67(+0.82%) |
May 07, 2019 | 83.11 | 83.94 | 80.51 | 81.62 | 300,262 | -2.17(-2.59%) |
May 06, 2019 | 81.76 | 83.98 | 80.46 | 83.79 | 298,237 | +0.72(+0.87%) |
May 03, 2019 | 82.00 | 84.41 | 81.65 | 83.07 | 241,400 | +1.21(+1.48%) |
May 02, 2019 | 80.05 | 81.97 | 79.63 | 81.86 | 223,741 | +1.37(+1.70%) |
May 01, 2019 | 80.55 | 81.25 | 79.34 | 80.49 | 508,634 | +0.13(+0.16%) |
Apr 30, 2019 | 80.99 | 81.84 | 78.98 | 80.36 | 456,853 | -0.67(-0.83%) |
Apr 29, 2019 | 78.27 | 81.51 | 76.80 | 81.03 | 542,164 | +3.03(+3.88%) |
Apr 26, 2019 | 80.05 | 82.65 | 76.93 | 78.00 | 722,100 | +0.63(+0.81%) |
Apr 25, 2019 | 76.77 | 79.08 | 75.91 | 77.37 | 483,809 | -0.08(-0.10%) |
Apr 24, 2019 | 75.29 | 79.36 | 75.02 | 77.45 | 551,775 | +2.16(+2.87%) |
Apr 23, 2019 | 72.88 | 75.88 | 72.58 | 75.29 | 653,309 | +3.19(+4.42%) |
Apr 22, 2019 | 71.49 | 72.30 | 70.83 | 72.10 | 360,910 | +0.72(+1.01%) |
Apr 18, 2019 | 71.53 | 72.91 | 70.39 | 71.38 | 451,800 | -0.29(-0.40%) |
Apr 17, 2019 | 77.64 | 77.64 | 70.06 | 71.67 | 673,334 | -6.14(-7.89%) |
Apr 16, 2019 | 81.40 | 81.98 | 77.43 | 77.81 | 258,613 | -3.15(-3.89%) |
Apr 15, 2019 | 81.78 | 82.31 | 80.20 | 80.96 | 168,935 | -0.75(-0.92%) |
Apr 12, 2019 | 81.73 | 82.41 | 81.08 | 81.71 | 199,700 | +0.29(+0.36%) |
Apr 11, 2019 | 82.26 | 82.70 | 81.35 | 81.42 | 153,788 | -0.60(-0.73%) |
Apr 10, 2019 | 80.87 | 82.05 | 80.69 | 82.02 | 320,207 | +1.17(+1.45%) |
Apr 09, 2019 | 80.82 | 81.49 | 80.41 | 80.85 | 190,536 | +0.16(+0.20%) |
Apr 08, 2019 | 80.30 | 81.11 | 79.42 | 80.69 | 138,719 | -0.07(-0.09%) |
Apr 05, 2019 | 80.46 | 81.77 | 79.57 | 80.76 | 216,900 | +0.79(+0.99%) |
Apr 04, 2019 | 80.65 | 80.88 | 78.89 | 79.97 | 249,081 | -0.44(-0.55%) |
Apr 03, 2019 | 80.46 | 81.73 | 80.29 | 80.41 | 208,056 | +0.53(+0.66%) |
Apr 02, 2019 | 80.18 | 81.14 | 79.63 | 79.88 | 302,198 | -0.34(-0.42%) |
Apr 01, 2019 | 81.32 | 81.60 | 79.11 | 80.22 | 301,127 | -0.62(-0.77%) |
Mar 29, 2019 | 80.71 | 81.34 | 79.62 | 80.84 | 422,900 | +0.60(+0.75%) |
Mar 28, 2019 | 80.25 | 81.29 | 79.59 | 80.24 | 149,126 | +0.18(+0.22%) |
Mar 27, 2019 | 80.43 | 81.53 | 78.41 | 80.06 | 216,941 | -0.66(-0.82%) |
Mar 26, 2019 | 80.32 | 82.03 | 79.77 | 80.72 | 239,610 | +0.97(+1.22%) |
Mar 25, 2019 | 79.70 | 80.11 | 77.86 | 79.75 | 283,872 | -0.22(-0.28%) |
Mar 22, 2019 | 84.27 | 84.82 | 79.87 | 79.97 | 270,800 | -4.80(-5.66%) |
Mar 21, 2019 | 82.33 | 84.95 | 81.82 | 84.77 | 792,279 | +1.99(+2.40%) |
Mar 20, 2019 | 84.32 | 85.23 | 82.71 | 82.78 | 311,411 | -1.67(-1.98%) |
Mar 19, 2019 | 83.70 | 85.34 | 82.40 | 84.45 | 235,098 | +1.14(+1.37%) |
Mar 18, 2019 | 84.77 | 85.21 | 82.61 | 83.31 | 405,168 | -1.43(-1.69%) |
Mar 15, 2019 | 84.58 | 85.06 | 83.85 | 84.74 | 646,100 | +0.14(+0.17%) |
Mar 14, 2019 | 84.47 | 85.66 | 84.28 | 84.60 | 264,905 | -0.31(-0.37%) |
Mar 13, 2019 | 84.08 | 85.53 | 83.87 | 84.91 | 346,499 | +0.96(+1.14%) |
Mar 12, 2019 | 83.96 | 84.71 | 83.02 | 83.95 | 290,156 | -0.03(-0.04%) |
Mar 11, 2019 | 83.00 | 84.18 | 82.05 | 83.98 | 299,310 | +0.63(+0.76%) |
Mar 08, 2019 | 81.99 | 83.37 | 80.74 | 83.35 | 339,000 | +1.05(+1.28%) |
Mar 07, 2019 | 81.68 | 83.29 | 81.26 | 82.30 | 438,694 | +0.61(+0.75%) |
Mar 06, 2019 | 84.43 | 84.43 | 81.31 | 81.69 | 393,808 | -2.58(-3.06%) |
Mar 05, 2019 | 84.87 | 85.54 | 83.53 | 84.27 | 585,174 | -0.61(-0.72%) |
Mar 04, 2019 | 85.84 | 86.87 | 84.02 | 84.88 | 305,684 | -0.35(-0.41%) |
Mar 01, 2019 | 85.32 | 85.83 | 84.34 | 85.23 | 519,600 | +0.28(+0.33%) |
Feb 28, 2019 | 83.64 | 85.39 | 83.02 | 84.95 | 340,810 | +0.96(+1.14%) |
Feb 27, 2019 | 83.19 | 84.44 | 83.19 | 83.99 | 186,120 | +0.49(+0.59%) |
Feb 26, 2019 | 83.88 | 84.33 | 82.69 | 83.50 | 279,147 | -0.74(-0.88%) |
Feb 25, 2019 | 85.70 | 85.79 | 83.20 | 84.24 | 290,604 | -1.95(-2.26%) |
Feb 22, 2019 | 85.40 | 86.22 | 84.70 | 86.19 | 273,200 | +1.02(+1.20%) |
Feb 21, 2019 | 84.15 | 85.39 | 83.75 | 85.17 | 328,277 | +1.02(+1.21%) |
Feb 20, 2019 | 82.96 | 84.17 | 82.53 | 84.15 | 382,663 | +1.15(+1.39%) |
Feb 19, 2019 | 81.84 | 83.35 | 81.18 | 83.00 | 463,658 | +0.48(+0.58%) |
Feb 15, 2019 | 80.69 | 82.95 | 80.68 | 82.52 | 404,200 | +2.02(+2.51%) |
Feb 14, 2019 | 78.37 | 81.20 | 78.06 | 80.50 | 458,679 | +1.59(+2.01%) |
Feb 13, 2019 | 79.20 | 79.52 | 77.05 | 78.91 | 431,826 | +0.10(+0.13%) |
Feb 12, 2019 | 78.55 | 79.81 | 77.85 | 78.81 | 820,290 | -0.24(-0.30%) |
Feb 11, 2019 | 77.32 | 80.35 | 76.88 | 79.05 | 567,403 | +2.25(+2.93%) |
Feb 08, 2019 | 70.77 | 77.39 | 68.08 | 76.80 | 1,722,200 | +11.65(+17.88%) |
Feb 07, 2019 | 64.03 | 66.32 | 62.98 | 65.15 | 348,436 | +0.01(+0.02%) |
Feb 06, 2019 | 66.39 | 66.40 | 64.81 | 65.14 | 214,057 | -1.37(-2.06%) |
Feb 05, 2019 | 67.07 | 68.42 | 66.22 | 66.51 | 262,517 | -0.10(-0.15%) |
Feb 04, 2019 | 64.26 | 66.66 | 63.88 | 66.61 | 260,445 | +2.17(+3.37%) |
Feb 01, 2019 | 65.50 | 65.79 | 63.68 | 64.44 | 186,800 | -0.69(-1.06%) |
Jan 31, 2019 | 62.92 | 66.22 | 62.92 | 65.13 | 254,344 | +2.13(+3.38%) |
Jan 30, 2019 | 63.34 | 63.61 | 62.40 | 63.00 | 206,957 | +0.16(+0.25%) |
Jan 29, 2019 | 63.94 | 64.35 | 62.46 | 62.84 | 212,764 | -1.08(-1.69%) |
Jan 28, 2019 | 65.53 | 65.62 | 63.62 | 63.92 | 214,229 | -2.15(-3.25%) |
Jan 25, 2019 | 65.08 | 66.33 | 64.83 | 66.07 | 141,400 | +1.39(+2.15%) |
Jan 24, 2019 | 64.46 | 64.97 | 64.00 | 64.68 | 125,304 | +0.28(+0.43%) |
Jan 23, 2019 | 65.64 | 65.94 | 64.00 | 64.40 | 168,594 | -1.00(-1.53%) |
Jan 22, 2019 | 67.06 | 67.34 | 64.60 | 65.40 | 216,869 | -2.21(-3.27%) |
Jan 18, 2019 | 66.75 | 67.80 | 65.66 | 67.61 | 330,300 | +1.09(+1.64%) |
Jan 17, 2019 | 66.05 | 66.74 | 66.03 | 66.52 | 218,672 | +0.21(+0.32%) |
Jan 16, 2019 | 66.48 | 67.08 | 65.70 | 66.31 | 177,327 | -0.16(-0.24%) |
Jan 15, 2019 | 64.63 | 66.72 | 64.63 | 66.47 | 186,035 | +1.84(+2.85%) |
Jan 14, 2019 | 64.18 | 65.13 | 63.58 | 64.63 | 216,412 | +0.20(+0.31%) |
Jan 11, 2019 | 64.92 | 65.75 | 64.00 | 64.43 | 383,900 | -0.85(-1.30%) |
Jan 10, 2019 | 64.09 | 65.63 | 63.35 | 65.28 | 269,393 | +0.65(+1.01%) |
Jan 09, 2019 | 63.99 | 65.36 | 63.94 | 64.63 | 333,371 | +0.85(+1.33%) |
Jan 08, 2019 | 61.82 | 64.29 | 61.62 | 63.78 | 312,820 | +2.32(+3.77%) |
Jan 07, 2019 | 60.39 | 62.36 | 60.23 | 61.46 | 210,502 | +0.96(+1.59%) |
Jan 04, 2019 | 59.75 | 61.80 | 58.88 | 60.50 | 275,500 | +1.62(+2.75%) |
Jan 03, 2019 | 59.28 | 59.80 | 57.81 | 58.88 | 337,133 | -1.07(-1.78%) |
Jan 02, 2019 | 60.26 | 60.85 | 59.32 | 59.95 | 305,159 | -1.29(-2.11%) |
Dec 31, 2018 | 61.03 | 61.73 | 60.27 | 61.24 | 227,900 | +0.76(+1.26%) |
Dec 28, 2018 | 60.19 | 61.72 | 59.85 | 60.48 | 276,700 | +0.26(+0.43%) |
Dec 27, 2018 | 58.76 | 60.22 | 57.69 | 60.22 | 300,453 | +0.83(+1.40%) |
Dec 26, 2018 | 57.46 | 59.53 | 57.02 | 59.39 | 329,836 | +2.42(+4.25%) |
Dec 24, 2018 | 57.84 | 58.51 | 56.96 | 56.97 | 92,000 | -1.45(-2.48%) |
Dec 21, 2018 | 60.62 | 61.29 | 58.20 | 58.42 | 697,100 | -2.17(-3.58%) |
Dec 20, 2018 | 61.92 | 62.02 | 59.46 | 60.59 | 561,172 | -1.34(-2.16%) |
Dec 19, 2018 | 63.80 | 64.11 | 61.03 | 61.93 | 552,889 | -1.82(-2.85%) |
Dec 18, 2018 | 64.15 | 64.76 | 63.08 | 63.75 | 381,745 | +0.12(+0.19%) |
Dec 17, 2018 | 66.07 | 66.26 | 62.86 | 63.63 | 460,745 | -2.65(-4.00%) |
Dec 14, 2018 | 68.89 | 68.89 | 65.79 | 66.28 | 392,700 | -3.01(-4.34%) |
Dec 13, 2018 | 70.78 | 71.21 | 69.21 | 69.29 | 224,100 | -1.05(-1.49%) |
Dec 12, 2018 | 70.71 | 71.52 | 70.19 | 70.34 | 300,778 | +0.45(+0.64%) |
Dec 11, 2018 | 71.26 | 71.86 | 69.75 | 69.89 | 333,489 | -0.66(-0.94%) |
Dec 10, 2018 | 69.78 | 71.53 | 69.20 | 70.55 | 299,551 | +0.72(+1.03%) |
Dec 07, 2018 | 71.00 | 72.76 | 68.95 | 69.83 | 435,400 | -0.76(-1.08%) |
Dec 06, 2018 | 73.67 | 75.20 | 69.30 | 70.59 | 977,205 | -4.13(-5.53%) |
Dec 04, 2018 | 76.40 | 76.62 | 74.49 | 74.72 | 517,300 | -1.74(-2.28%) |
Dec 03, 2018 | 78.68 | 79.48 | 75.47 | 76.46 | 262,470 | -0.77(-1.00%) |
Nov 30, 2018 | 76.10 | 77.75 | 75.80 | 77.23 | 396,600 | +1.30(+1.71%) |
Nov 29, 2018 | 76.26 | 77.27 | 75.61 | 75.93 | 529,050 | -0.31(-0.41%) |
Nov 28, 2018 | 73.53 | 77.00 | 72.66 | 76.24 | 472,897 | +3.25(+4.45%) |
Nov 27, 2018 | 72.50 | 73.62 | 71.68 | 72.99 | 245,250 | +0.24(+0.33%) |
Nov 26, 2018 | 72.94 | 73.98 | 70.76 | 72.75 | 313,409 | +0.50(+0.69%) |
Nov 23, 2018 | 70.01 | 72.77 | 70.01 | 72.25 | 98,000 | +1.58(+2.24%) |
Nov 21, 2018 | 70.67 | 70.67 | 70.67 | 0 | -0.43(-0.60%) | |
Nov 20, 2018 | 70.69 | 71.94 | 70.13 | 71.10 | 363,151 | -0.63(-0.88%) |
Nov 19, 2018 | 72.54 | 73.80 | 71.12 | 71.73 | 368,060 | -1.09(-1.50%) |
Nov 16, 2018 | 70.30 | 73.13 | 69.92 | 72.82 | 426,800 | +1.87(+2.64%) |
Nov 15, 2018 | 68.97 | 71.46 | 68.09 | 70.95 | 289,002 | +1.76(+2.54%) |
Nov 14, 2018 | 70.49 | 70.73 | 68.82 | 69.19 | 799,274 | -0.70(-1.00%) |
Nov 13, 2018 | 70.72 | 70.87 | 69.08 | 69.89 | 278,794 | -0.52(-0.74%) |
Nov 12, 2018 | 71.45 | 71.85 | 70.24 | 70.41 | 189,821 | -1.39(-1.94%) |
Nov 09, 2018 | 72.91 | 72.91 | 70.56 | 71.80 | 268,200 | -1.55(-2.11%) |
Nov 08, 2018 | 72.80 | 74.16 | 72.67 | 73.35 | 246,769 | +0.33(+0.45%) |
Nov 07, 2018 | 70.00 | 73.23 | 69.57 | 73.02 | 514,522 | +3.32(+4.76%) |
Nov 06, 2018 | 68.87 | 69.95 | 68.87 | 69.70 | 295,749 | +0.61(+0.88%) |
Nov 05, 2018 | 69.46 | 69.73 | 67.39 | 69.09 | 525,857 | -0.15(-0.22%) |
Nov 02, 2018 | 70.32 | 71.13 | 68.63 | 69.24 | 356,800 | -0.44(-0.63%) |
Nov 01, 2018 | 70.67 | 71.30 | 69.63 | 69.68 | 402,787 | -1.02(-1.44%) |
Oct 31, 2018 | 70.30 | 72.50 | 70.30 | 70.70 | 508,280 | +0.66(+0.94%) |
Oct 30, 2018 | 67.44 | 70.23 | 67.26 | 70.04 | 511,149 | +2.59(+3.84%) |
Oct 29, 2018 | 65.46 | 69.54 | 64.99 | 67.45 | 733,646 | +2.95(+4.57%) |
Oct 26, 2018 | 61.18 | 67.15 | 59.99 | 64.50 | 1,023,600 | +2.99(+4.86%) |
Oct 25, 2018 | 61.13 | 62.68 | 60.85 | 61.51 | 342,948 | +0.69(+1.13%) |
Oct 24, 2018 | 63.42 | 63.81 | 60.74 | 60.82 | 347,736 | -2.71(-4.27%) |
Oct 23, 2018 | 62.72 | 63.98 | 59.40 | 63.53 | 303,723 | +0.04(+0.06%) |
Oct 22, 2018 | 63.88 | 64.28 | 63.25 | 63.49 | 211,432 | +0.37(+0.59%) |
Oct 19, 2018 | 64.62 | 65.26 | 62.98 | 63.12 | 201,200 | -1.50(-2.32%) |
Oct 18, 2018 | 65.24 | 65.42 | 64.18 | 64.62 | 215,625 | -0.65(-1.00%) |
Oct 17, 2018 | 65.95 | 66.07 | 64.67 | 65.27 | 278,556 | -0.66(-1.00%) |
Oct 16, 2018 | 65.00 | 66.25 | 64.58 | 65.93 | 364,063 | +1.20(+1.85%) |
Oct 15, 2018 | 63.27 | 65.36 | 62.62 | 64.73 | 345,720 | +1.34(+2.11%) |
Oct 12, 2018 | 63.29 | 63.64 | 62.26 | 63.39 | 389,100 | +1.15(+1.85%) |
Oct 11, 2018 | 63.27 | 64.45 | 62.22 | 62.24 | 375,319 | -1.41(-2.22%) |
Oct 10, 2018 | 66.02 | 66.02 | 63.53 | 63.65 | 317,818 | -2.60(-3.92%) |
Oct 09, 2018 | 65.61 | 66.54 | 65.18 | 66.25 | 432,205 | +0.38(+0.58%) |
Oct 08, 2018 | 67.48 | 67.48 | 64.94 | 65.87 | 554,820 | -1.60(-2.37%) |
Oct 05, 2018 | 68.14 | 68.82 | 67.03 | 67.47 | 370,500 | -0.16(-0.24%) |
Oct 04, 2018 | 68.51 | 68.57 | 67.24 | 67.63 | 199,906 | -0.90(-1.31%) |
Oct 03, 2018 | 69.90 | 69.90 | 68.23 | 68.53 | 469,053 | -1.16(-1.66%) |
Oct 02, 2018 | 70.01 | 70.52 | 69.58 | 69.69 | 292,957 | -0.54(-0.77%) |
Oct 01, 2018 | 71.90 | 72.10 | 69.87 | 70.23 | 273,946 | -1.67(-2.32%) |
Sep 28, 2018 | 71.60 | 73.00 | 71.00 | 71.90 | 298,900 | +0.00(+0.00%) |
Sep 27, 2018 | 70.00 | 72.50 | 69.60 | 71.90 | 562,431 | +1.90(+2.71%) |
Sep 26, 2018 | 70.25 | 70.58 | 69.15 | 70.00 | 349,042 | -0.20(-0.28%) |
Sep 25, 2018 | 70.20 | 70.60 | 69.65 | 70.20 | 376,357 | +0.10(+0.14%) |
Sep 24, 2018 | 69.95 | 70.90 | 69.15 | 70.10 | 466,765 | +0.10(+0.14%) |
Sep 21, 2018 | 69.55 | 70.50 | 69.10 | 70.00 | 574,300 | +0.55(+0.79%) |
Sep 20, 2018 | 69.00 | 69.90 | 68.90 | 69.45 | 312,361 | +0.75(+1.09%) |
Sep 19, 2018 | 68.95 | 69.15 | 68.15 | 68.70 | 438,622 | -0.25(-0.36%) |
Sep 18, 2018 | 69.05 | 69.45 | 68.70 | 68.95 | 287,692 | +0.10(+0.15%) |
Sep 17, 2018 | 71.90 | 71.95 | 68.60 | 68.85 | 304,416 | -1.40(-1.99%) |
Sep 14, 2018 | 70.20 | 71.10 | 69.60 | 70.25 | 249,500 | +0.00(+0.00%) |
Sep 13, 2018 | 68.85 | 70.35 | 68.80 | 70.25 | 203,996 | +1.75(+2.55%) |
Sep 12, 2018 | 69.25 | 69.80 | 67.90 | 68.50 | 390,365 | -0.90(-1.30%) |
Sep 11, 2018 | 67.75 | 69.50 | 67.75 | 69.40 | 196,096 | +1.30(+1.91%) |
Sep 10, 2018 | 68.85 | 69.40 | 67.85 | 68.10 | 300,825 | -0.45(-0.66%) |
Sep 07, 2018 | 70.55 | 70.70 | 68.10 | 68.55 | 373,800 | -2.00(-2.83%) |
Sep 06, 2018 | 71.35 | 73.00 | 70.45 | 70.55 | 641,342 | -0.55(-0.77%) |
Sep 05, 2018 | 69.80 | 71.20 | 68.30 | 71.10 | 438,824 | +1.35(+1.94%) |
Sep 04, 2018 | 68.45 | 69.92 | 68.15 | 69.75 | 502,192 | +1.00(+1.45%) |
Aug 31, 2018 | 68.75 | 68.75 | 68.75 | 0 | +0.75(+1.10%) | |
Aug 30, 2018 | 67.30 | 69.40 | 67.15 | 68.00 | 443,409 | +0.75(+1.12%) |
Aug 29, 2018 | 66.85 | 67.55 | 65.95 | 67.25 | 569,830 | +0.50(+0.75%) |
Aug 28, 2018 | 68.30 | 68.45 | 66.55 | 66.75 | 248,589 | -1.45(-2.13%) |
Aug 27, 2018 | 68.40 | 68.60 | 67.90 | 68.20 | 217,810 | +0.00(+0.00%) |
Aug 24, 2018 | 67.55 | 68.80 | 67.55 | 68.20 | 545,200 | +0.65(+0.96%) |
Aug 23, 2018 | 66.90 | 68.20 | 66.75 | 67.55 | 276,768 | +0.70(+1.05%) |
Aug 22, 2018 | 66.00 | 66.95 | 65.65 | 66.85 | 259,446 | +0.55(+0.83%) |
Aug 21, 2018 | 64.50 | 66.45 | 64.50 | 66.30 | 316,247 | +1.95(+3.03%) |
Aug 20, 2018 | 64.55 | 64.95 | 63.70 | 64.35 | 361,033 | -0.25(-0.39%) |
Aug 17, 2018 | 63.95 | 64.95 | 63.40 | 64.60 | 260,500 | +0.50(+0.78%) |
Aug 16, 2018 | 63.55 | 64.40 | 62.00 | 64.10 | 556,682 | +0.35(+0.55%) |
Aug 15, 2018 | 63.80 | 64.45 | 63.01 | 63.75 | 263,019 | -0.15(-0.23%) |
Aug 14, 2018 | 63.25 | 65.00 | 62.70 | 63.90 | 342,621 | +1.00(+1.59%) |
Aug 13, 2018 | 64.10 | 64.40 | 62.65 | 62.90 | 302,912 | -1.00(-1.56%) |
Aug 10, 2018 | 64.40 | 65.55 | 63.50 | 63.90 | 317,300 | -0.70(-1.08%) |
Aug 09, 2018 | 63.65 | 64.95 | 63.55 | 64.60 | 272,142 | +0.90(+1.41%) |
Aug 08, 2018 | 62.75 | 63.95 | 61.70 | 63.70 | 392,487 | +0.95(+1.51%) |
Aug 07, 2018 | 62.05 | 63.95 | 61.70 | 62.75 | 440,999 | +0.95(+1.54%) |
Aug 06, 2018 | 60.25 | 62.20 | 59.84 | 61.80 | 394,311 | +1.80(+3.00%) |
Aug 03, 2018 | 59.35 | 60.80 | 58.01 | 60.00 | 325,700 | +0.90(+1.52%) |
Aug 02, 2018 | 57.95 | 59.75 | 57.80 | 59.10 | 317,529 | +0.55(+0.94%) |
Aug 01, 2018 | 59.65 | 59.90 | 58.00 | 58.55 | 307,779 | -0.95(-1.60%) |
Jul 31, 2018 | 58.55 | 59.55 | 57.25 | 59.50 | 505,977 | +1.00(+1.71%) |
Jul 30, 2018 | 60.30 | 60.33 | 57.85 | 58.50 | 531,002 | -1.35(-2.26%) |
Jul 27, 2018 | 58.00 | 63.45 | 56.50 | 59.85 | 1,649,200 | +5.85(+10.83%) |
Jul 26, 2018 | 52.65 | 54.65 | 52.65 | 54.00 | 479,391 | +1.35(+2.56%) |
Jul 25, 2018 | 52.80 | 53.10 | 52.20 | 52.65 | 310,443 | -0.10(-0.19%) |
Jul 24, 2018 | 55.85 | 55.85 | 52.60 | 52.75 | 571,372 | -2.85(-5.13%) |
Jul 23, 2018 | 54.90 | 56.20 | 54.30 | 55.60 | 369,048 | +0.50(+0.91%) |
Jul 20, 2018 | 54.55 | 55.40 | 54.00 | 55.10 | 211,304 | +0.50(+0.92%) |
Jul 19, 2018 | 54.20 | 55.00 | 53.95 | 54.60 | 199,443 | +0.35(+0.65%) |
Jul 18, 2018 | 54.30 | 54.38 | 53.85 | 54.25 | 162,105 | -0.20(-0.37%) |
Jul 17, 2018 | 53.25 | 54.65 | 53.25 | 54.45 | 172,152 | +1.15(+2.16%) |
Jul 16, 2018 | 53.75 | 53.75 | 52.70 | 53.30 | 228,015 | -0.45(-0.84%) |
Jul 13, 2018 | 53.95 | 54.25 | 53.55 | 53.75 | 159,764 | +0.00(+0.00%) |
Jul 12, 2018 | 54.00 | 53.65 | 53.75 | 261,782 | +0.10(+0.19%) | |
Jul 11, 2018 | 54.45 | 55.00 | 53.30 | 53.65 | 397,574 | -0.95(-1.74%) |
Jul 10, 2018 | 56.55 | 56.55 | 54.25 | 54.60 | 406,279 | -1.80(-3.19%) |
Jul 09, 2018 | 56.80 | 57.70 | 56.15 | 56.40 | 498,010 | -0.30(-0.53%) |
Jul 06, 2018 | 55.05 | 57.20 | 54.88 | 56.70 | 564,885 | +1.70(+3.09%) |
Jul 05, 2018 | 53.90 | 55.20 | 53.75 | 55.00 | 415,693 | +1.35(+2.52%) |
Jul 03, 2018 | 53.65 | 53.65 | 53.65 | 0 | +0.85(+1.61%) | |
Jul 02, 2018 | 52.10 | 52.90 | 51.75 | 52.80 | 200,622 | +0.35(+0.67%) |
Jun 29, 2018 | 53.00 | 53.65 | 52.45 | 52.45 | 367,341 | -0.15(-0.29%) |
Jun 28, 2018 | 52.00 | 52.75 | 51.55 | 52.60 | 265,395 | +0.55(+1.06%) |
Jun 27, 2018 | 52.85 | 52.85 | 52.00 | 52.05 | 540,600 | -0.85(-1.61%) |
Jun 26, 2018 | 52.25 | 53.05 | 52.10 | 52.90 | 266,701 | +0.60(+1.15%) |
Jun 25, 2018 | 52.10 | 52.45 | 51.40 | 52.30 | 414,632 | -0.15(-0.29%) |
Jun 22, 2018 | 52.35 | 52.55 | 49.45 | 52.45 | 550,529 | +0.40(+0.77%) |
Jun 21, 2018 | 53.10 | 53.65 | 51.65 | 52.05 | 225,584 | -1.00(-1.89%) |
Jun 20, 2018 | 52.55 | 53.75 | 52.54 | 53.05 | 347,919 | +0.45(+0.86%) |
Jun 19, 2018 | 51.45 | 52.90 | 51.15 | 52.60 | 330,655 | +0.85(+1.64%) |
Jun 18, 2018 | 51.60 | 52.00 | 51.10 | 51.75 | 255,800 | -0.05(-0.10%) |
Jun 15, 2018 | 51.95 | 50.95 | 51.80 | 390,725 | +0.85(+1.67%) | |
Jun 14, 2018 | 50.85 | 51.15 | 50.35 | 50.95 | 248,178 | +0.30(+0.59%) |
Jun 13, 2018 | 50.90 | 51.05 | 50.50 | 50.65 | 317,330 | -0.20(-0.39%) |
Jun 12, 2018 | 50.50 | 50.90 | 49.80 | 50.85 | 268,929 | +0.40(+0.79%) |
Jun 11, 2018 | 50.15 | 50.70 | 50.05 | 50.45 | 198,271 | +0.30(+0.60%) |
Jun 08, 2018 | 49.65 | 50.70 | 49.65 | 50.15 | 305,420 | +0.40(+0.80%) |
Jun 07, 2018 | 49.55 | 50.00 | 49.50 | 49.75 | 307,111 | +0.05(+0.10%) |
Jun 06, 2018 | 50.00 | 50.05 | 49.25 | 49.70 | 397,108 | -0.15(-0.30%) |
Jun 05, 2018 | 49.00 | 50.65 | 49.00 | 49.85 | 533,460 | +0.90(+1.84%) |
Jun 04, 2018 | 47.75 | 49.00 | 47.60 | 48.95 | 313,154 | +1.20(+2.51%) |