Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 75.10 | 75.32 | 73.93 | 75.03 | 442,139 | +2.30(+3.17%) |
Mar 28, 2019 | 71.94 | 72.90 | 71.24 | 72.72 | 96,516 | +1.42(+1.99%) |
Mar 27, 2019 | 72.62 | 72.93 | 70.60 | 71.30 | 157,661 | -2.26(-3.07%) |
Mar 26, 2019 | 73.81 | 74.26 | 72.54 | 73.56 | 137,054 | +0.46(+0.63%) |
Mar 25, 2019 | 71.94 | 73.64 | 71.86 | 73.10 | 185,907 | +0.60(+0.83%) |
Mar 22, 2019 | 75.99 | 76.43 | 72.28 | 72.50 | 488,288 | -6.93(-8.73%) |
Mar 21, 2019 | 77.88 | 79.50 | 77.46 | 79.43 | 271,321 | +0.24(+0.30%) |
Mar 20, 2019 | 78.03 | 81.15 | 76.48 | 79.19 | 391,700 | +0.43(+0.55%) |
Mar 19, 2019 | 79.05 | 79.70 | 78.28 | 78.76 | 265,980 | +0.12(+0.16%) |
Mar 18, 2019 | 77.96 | 78.83 | 77.52 | 78.64 | 294,489 | +2.43(+3.19%) |
Mar 15, 2019 | 74.96 | 76.49 | 74.96 | 76.21 | 424,560 | +3.17(+4.34%) |
Mar 14, 2019 | 73.29 | 73.41 | 72.27 | 73.04 | 141,114 | -1.21(-1.64%) |
Mar 13, 2019 | 74.21 | 74.58 | 73.57 | 74.25 | 152,473 | +0.16(+0.21%) |
Mar 12, 2019 | 74.11 | 74.57 | 73.69 | 74.10 | 184,506 | +1.22(+1.68%) |
Mar 11, 2019 | 71.03 | 73.13 | 70.91 | 72.87 | 207,381 | +3.77(+5.45%) |
Mar 08, 2019 | 68.08 | 69.20 | 67.90 | 69.11 | 279,153 | -1.55(-2.20%) |
Mar 07, 2019 | 73.42 | 73.49 | 70.28 | 70.66 | 333,654 | -3.99(-5.35%) |
Mar 06, 2019 | 76.18 | 76.38 | 74.44 | 74.65 | 130,449 | -1.33(-1.75%) |
Mar 05, 2019 | 74.99 | 76.38 | 74.49 | 75.97 | 234,028 | +2.09(+2.83%) |
Mar 04, 2019 | 74.84 | 74.97 | 71.96 | 73.88 | 322,964 | +0.36(+0.48%) |
Mar 01, 2019 | 75.12 | 75.23 | 73.25 | 73.53 | 245,235 | +0.01(+0.01%) |
Feb 28, 2019 | 74.94 | 74.94 | 73.44 | 73.52 | 304,467 | -2.96(-3.87%) |
Feb 27, 2019 | 76.92 | 77.23 | 75.58 | 76.48 | 460,285 | -1.93(-2.47%) |
Feb 26, 2019 | 77.56 | 79.20 | 77.40 | 78.41 | 205,786 | -0.71(-0.90%) |
Feb 25, 2019 | 79.22 | 80.26 | 78.69 | 79.12 | 640,713 | +2.42(+3.16%) |
Feb 22, 2019 | 76.08 | 77.31 | 75.75 | 76.70 | 306,223 | +2.52(+3.40%) |
Feb 21, 2019 | 74.52 | 74.74 | 73.27 | 74.18 | 185,821 | -0.57(-0.76%) |
Feb 20, 2019 | 74.62 | 76.10 | 74.17 | 74.75 | 315,485 | +1.35(+1.83%) |
Feb 19, 2019 | 71.07 | 73.96 | 71.03 | 73.40 | 305,493 | +1.55(+2.16%) |
Feb 15, 2019 | 72.10 | 72.10 | 71.15 | 71.85 | 181,679 | -0.34(-0.47%) |
Feb 14, 2019 | 70.56 | 72.90 | 70.22 | 72.19 | 179,997 | +0.44(+0.61%) |
Feb 13, 2019 | 73.40 | 73.87 | 71.28 | 71.75 | 308,112 | -1.75(-2.38%) |
Feb 12, 2019 | 73.34 | 74.28 | 73.05 | 73.50 | 505,431 | +1.93(+2.69%) |
Feb 11, 2019 | 72.71 | 72.81 | 71.48 | 71.57 | 142,684 | -0.65(-0.91%) |
Feb 08, 2019 | 71.88 | 72.67 | 70.70 | 72.23 | 530,380 | -1.42(-1.93%) |
Feb 07, 2019 | 74.06 | 75.22 | 71.70 | 73.65 | 371,129 | -2.42(-3.18%) |
Feb 06, 2019 | 78.12 | 78.12 | 75.48 | 76.07 | 215,733 | -3.05(-3.85%) |
Feb 05, 2019 | 77.11 | 79.34 | 76.88 | 79.11 | 260,344 | +3.05(+4.01%) |
Feb 04, 2019 | 74.96 | 76.66 | 74.60 | 76.07 | 228,801 | +0.39(+0.52%) |
Feb 01, 2019 | 75.87 | 76.15 | 75.06 | 75.68 | 489,079 | -1.74(-2.25%) |
Jan 31, 2019 | 75.96 | 77.74 | 75.85 | 77.41 | 345,738 | +1.90(+2.51%) |
Jan 30, 2019 | 72.26 | 76.05 | 71.32 | 75.52 | 460,017 | +4.50(+6.34%) |
Jan 29, 2019 | 71.75 | 71.83 | 70.60 | 71.01 | 162,796 | +0.26(+0.37%) |
Jan 28, 2019 | 69.73 | 70.79 | 69.07 | 70.75 | 197,030 | -2.26(-3.10%) |
Jan 25, 2019 | 72.46 | 73.51 | 72.19 | 73.01 | 317,564 | +2.92(+4.16%) |
Jan 24, 2019 | 68.41 | 70.37 | 68.41 | 70.10 | 189,199 | +1.91(+2.80%) |
Jan 23, 2019 | 68.02 | 68.39 | 66.63 | 68.19 | 171,797 | +1.79(+2.70%) |
Jan 22, 2019 | 67.46 | 67.76 | 65.36 | 66.39 | 324,744 | -3.64(-5.19%) |
Jan 18, 2019 | 69.75 | 70.67 | 69.29 | 70.03 | 254,009 | +1.11(+1.61%) |
Jan 17, 2019 | 66.29 | 69.91 | 66.29 | 68.92 | 249,171 | +0.88(+1.29%) |
Jan 16, 2019 | 67.01 | 68.69 | 66.97 | 68.04 | 274,505 | +2.33(+3.54%) |
Jan 15, 2019 | 65.35 | 66.62 | 65.11 | 65.71 | 181,573 | +1.42(+2.21%) |
Jan 14, 2019 | 63.49 | 65.10 | 63.11 | 64.29 | 174,679 | -1.62(-2.45%) |
Jan 11, 2019 | 65.39 | 66.31 | 64.91 | 65.91 | 334,363 | -1.16(-1.73%) |
Jan 10, 2019 | 64.58 | 67.11 | 64.47 | 67.07 | 245,701 | +1.50(+2.28%) |
Jan 09, 2019 | 64.16 | 66.59 | 64.16 | 65.57 | 346,902 | +3.47(+5.58%) |
Jan 08, 2019 | 61.73 | 62.55 | 60.65 | 62.10 | 200,098 | +0.48(+0.77%) |
Jan 07, 2019 | 61.38 | 62.33 | 60.32 | 61.63 | 318,910 | +0.41(+0.67%) |
Jan 04, 2019 | 58.29 | 61.89 | 57.89 | 61.22 | 377,696 | +5.35(+9.57%) |
Jan 03, 2019 | 57.17 | 57.18 | 55.14 | 55.87 | 243,781 | -3.10(-5.26%) |
Jan 02, 2019 | 56.54 | 59.13 | 56.41 | 58.97 | 199,774 | +0.29(+0.49%) |
Dec 31, 2018 | 60.75 | 60.84 | 58.10 | 58.68 | 328,906 | -0.71(-1.20%) |
Dec 28, 2018 | 59.25 | 60.42 | 58.42 | 59.39 | 483,622 | +1.41(+2.43%) |
Dec 27, 2018 | 55.77 | 57.98 | 55.12 | 57.98 | 291,755 | -0.17(-0.29%) |
Dec 26, 2018 | 55.85 | 58.24 | 54.40 | 58.15 | 338,135 | +3.24(+5.90%) |
Dec 24, 2018 | 56.00 | 57.18 | 54.83 | 54.91 | 223,901 | -1.43(-2.54%) |
Dec 21, 2018 | 58.11 | 59.04 | 55.56 | 56.34 | 378,021 | -1.35(-2.35%) |
Dec 20, 2018 | 58.09 | 59.03 | 56.30 | 57.70 | 320,459 | +1.43(+2.54%) |
Dec 19, 2018 | 60.05 | 61.72 | 55.01 | 56.27 | 446,409 | -3.06(-5.15%) |
Dec 18, 2018 | 59.44 | 60.36 | 58.89 | 59.32 | 181,013 | +1.15(+1.98%) |
Dec 17, 2018 | 60.05 | 60.79 | 57.57 | 58.17 | 264,024 | -1.73(-2.89%) |
Dec 14, 2018 | 60.09 | 61.45 | 59.71 | 59.90 | 154,119 | -2.73(-4.36%) |
Dec 13, 2018 | 63.19 | 63.69 | 62.31 | 62.63 | 173,273 | +0.07(+0.12%) |
Dec 12, 2018 | 62.94 | 64.19 | 62.40 | 62.55 | 336,495 | +2.89(+4.84%) |
Dec 11, 2018 | 60.87 | 60.87 | 58.40 | 59.67 | 368,102 | +1.23(+2.11%) |
Dec 10, 2018 | 58.98 | 59.27 | 56.20 | 58.43 | 416,273 | -1.74(-2.89%) |
Dec 07, 2018 | 63.59 | 64.73 | 59.76 | 60.17 | 318,086 | -3.83(-5.99%) |
Dec 06, 2018 | 60.50 | 64.00 | 59.22 | 64.00 | 439,107 | -1.92(-2.91%) |
Dec 04, 2018 | 70.31 | 70.62 | 65.23 | 65.92 | 444,164 | -4.22(-6.02%) |
Dec 03, 2018 | 71.15 | 71.28 | 69.18 | 70.14 | 442,517 | +4.06(+6.15%) |
Nov 30, 2018 | 65.59 | 66.17 | 64.82 | 66.08 | 197,679 | -0.41(-0.62%) |
Nov 29, 2018 | 66.81 | 67.76 | 65.50 | 66.49 | 276,418 | -1.70(-2.49%) |
Nov 28, 2018 | 64.96 | 68.36 | 63.48 | 68.19 | 585,936 | +4.53(+7.12%) |
Nov 27, 2018 | 61.66 | 63.66 | 61.48 | 63.66 | 195,001 | +1.25(+2.01%) |
Nov 26, 2018 | 62.70 | 63.21 | 61.68 | 62.40 | 274,675 | +2.21(+3.68%) |
Nov 23, 2018 | 60.24 | 61.06 | 60.06 | 60.19 | 449,836 | -2.11(-3.39%) |
Nov 21, 2018 | 62.30 | 62.30 | 62.30 | 0 | +3.09(+5.22%) | |
Nov 20, 2018 | 60.20 | 61.06 | 58.51 | 59.21 | 288,177 | -4.09(-6.46%) |
Nov 19, 2018 | 64.50 | 64.77 | 62.68 | 63.30 | 257,132 | -2.75(-4.16%) |
Nov 16, 2018 | 63.83 | 66.89 | 63.31 | 66.05 | 628,359 | +0.51(+0.78%) |
Nov 15, 2018 | 62.46 | 66.52 | 62.11 | 65.53 | 574,767 | +4.08(+6.64%) |
Nov 14, 2018 | 61.97 | 62.60 | 59.81 | 61.45 | 388,466 | +1.13(+1.87%) |
Nov 13, 2018 | 60.11 | 62.07 | 59.33 | 60.32 | 320,087 | +1.95(+3.35%) |
Nov 12, 2018 | 60.22 | 60.55 | 57.93 | 58.37 | 275,652 | -2.54(-4.17%) |
Nov 09, 2018 | 61.59 | 61.78 | 59.45 | 60.91 | 389,580 | -3.73(-5.77%) |
Nov 08, 2018 | 67.27 | 67.95 | 63.95 | 64.64 | 404,447 | -5.40(-7.71%) |
Nov 07, 2018 | 68.97 | 70.33 | 67.74 | 70.04 | 331,534 | +3.70(+5.58%) |
Nov 06, 2018 | 65.67 | 66.59 | 65.24 | 66.34 | 150,439 | -0.36(-0.55%) |
Nov 05, 2018 | 65.87 | 67.03 | 65.55 | 66.70 | 311,756 | +0.48(+0.72%) |
Nov 02, 2018 | 68.15 | 68.81 | 64.22 | 66.23 | 821,222 | +1.35(+2.07%) |
Nov 01, 2018 | 61.48 | 64.98 | 60.54 | 64.88 | 507,128 | +6.19(+10.56%) |
Oct 31, 2018 | 58.54 | 59.61 | 57.91 | 58.69 | 452,864 | +1.90(+3.34%) |
Oct 30, 2018 | 54.56 | 56.85 | 54.30 | 56.79 | 326,213 | +3.04(+5.65%) |
Oct 29, 2018 | 58.12 | 58.26 | 51.82 | 53.75 | 457,416 | -2.95(-5.21%) |
Oct 26, 2018 | 55.01 | 57.96 | 54.26 | 56.70 | 576,878 | -1.81(-3.10%) |
Oct 25, 2018 | 57.31 | 59.76 | 56.94 | 58.52 | 386,069 | +3.07(+5.54%) |
Oct 24, 2018 | 60.43 | 60.68 | 55.36 | 55.44 | 579,997 | -6.03(-9.80%) |
Oct 23, 2018 | 58.93 | 62.50 | 57.98 | 61.47 | 379,336 | -2.01(-3.16%) |
Oct 22, 2018 | 64.71 | 65.02 | 62.79 | 63.48 | 237,315 | +1.83(+2.97%) |
Oct 19, 2018 | 62.73 | 63.73 | 61.15 | 61.65 | 291,222 | +1.67(+2.79%) |
Oct 18, 2018 | 63.01 | 63.02 | 59.25 | 59.98 | 424,549 | -4.99(-7.68%) |
Oct 17, 2018 | 65.94 | 66.02 | 64.01 | 64.96 | 266,691 | -2.38(-3.54%) |
Oct 16, 2018 | 65.07 | 67.64 | 64.80 | 67.35 | 411,374 | +4.62(+7.37%) |
Oct 15, 2018 | 63.09 | 64.08 | 62.48 | 62.72 | 215,415 | -2.12(-3.27%) |
Oct 12, 2018 | 64.73 | 65.20 | 62.42 | 64.84 | 448,766 | +5.08(+8.51%) |
Oct 11, 2018 | 60.59 | 62.48 | 57.99 | 59.76 | 849,406 | -1.78(-2.90%) |
Oct 10, 2018 | 66.53 | 66.59 | 61.51 | 61.54 | 539,806 | -6.02(-8.91%) |
Oct 09, 2018 | 66.75 | 68.52 | 65.97 | 67.56 | 351,394 | -0.93(-1.36%) |
Oct 08, 2018 | 66.49 | 68.74 | 66.34 | 68.50 | 284,295 | +0.48(+0.70%) |
Oct 05, 2018 | 68.86 | 69.22 | 66.21 | 68.02 | 564,891 | -0.87(-1.26%) |
Oct 04, 2018 | 72.15 | 72.18 | 67.92 | 68.89 | 503,768 | -5.53(-7.43%) |
Oct 03, 2018 | 77.97 | 77.97 | 73.78 | 74.42 | 260,716 | -2.01(-2.63%) |
Oct 02, 2018 | 76.24 | 77.43 | 75.68 | 76.43 | 254,386 | -2.93(-3.70%) |
Oct 01, 2018 | 80.53 | 80.59 | 78.84 | 79.36 | 150,831 | +0.15(+0.19%) |
Sep 28, 2018 | 79.10 | 80.46 | 78.58 | 79.21 | 522,615 | -1.64(-2.03%) |
Sep 27, 2018 | 80.44 | 81.70 | 80.26 | 80.86 | 86,426 | +1.07(+1.35%) |
Sep 26, 2018 | 79.73 | 82.52 | 79.46 | 79.78 | 520,085 | +0.41(+0.52%) |
Sep 25, 2018 | 78.67 | 79.76 | 78.48 | 79.37 | 141,161 | +1.01(+1.29%) |
Sep 24, 2018 | 78.34 | 78.52 | 77.50 | 78.36 | 169,448 | -2.63(-3.25%) |
Sep 21, 2018 | 80.22 | 81.47 | 80.05 | 81.00 | 211,807 | +0.90(+1.12%) |
Sep 20, 2018 | 79.59 | 80.15 | 78.30 | 80.10 | 218,668 | +2.75(+3.55%) |
Sep 19, 2018 | 76.28 | 77.72 | 76.28 | 77.35 | 221,366 | +2.93(+3.94%) |
Sep 18, 2018 | 73.43 | 74.77 | 73.36 | 74.42 | 226,977 | +2.03(+2.80%) |
Sep 17, 2018 | 72.55 | 73.56 | 72.07 | 72.39 | 156,165 | -1.92(-2.58%) |
Sep 14, 2018 | 75.80 | 76.08 | 73.33 | 74.31 | 294,861 | -0.14(-0.19%) |
Sep 13, 2018 | 75.10 | 76.14 | 73.71 | 74.45 | 428,147 | +2.61(+3.63%) |
Sep 12, 2018 | 69.64 | 73.02 | 69.00 | 71.84 | 293,527 | +1.18(+1.67%) |
Sep 11, 2018 | 68.16 | 70.78 | 67.60 | 70.66 | 225,734 | +0.38(+0.55%) |
Sep 10, 2018 | 72.28 | 72.28 | 70.02 | 70.28 | 226,798 | -2.19(-3.02%) |
Sep 07, 2018 | 72.84 | 74.49 | 71.66 | 72.47 | 239,420 | -1.10(-1.50%) |
Sep 06, 2018 | 73.73 | 74.35 | 72.07 | 73.57 | 208,245 | +0.11(+0.15%) |
Sep 05, 2018 | 74.00 | 74.35 | 72.67 | 73.46 | 235,006 | -3.23(-4.22%) |
Sep 04, 2018 | 77.48 | 77.64 | 76.15 | 76.69 | 252,792 | -4.91(-6.02%) |
Aug 31, 2018 | 81.61 | 81.61 | 81.61 | 0 | +1.42(+1.77%) | |
Aug 30, 2018 | 83.13 | 83.13 | 79.43 | 80.18 | 311,762 | -6.91(-7.94%) |
Aug 29, 2018 | 84.81 | 87.21 | 84.45 | 87.10 | 216,969 | +1.65(+1.94%) |
Aug 28, 2018 | 87.19 | 87.55 | 84.96 | 85.45 | 249,734 | -0.98(-1.14%) |
Aug 27, 2018 | 85.30 | 87.39 | 85.12 | 86.43 | 292,700 | +3.62(+4.37%) |
Aug 24, 2018 | 82.08 | 83.04 | 81.37 | 82.81 | 207,633 | +4.16(+5.29%) |
Aug 23, 2018 | 81.86 | 82.41 | 78.45 | 78.65 | 192,783 | -3.95(-4.78%) |
Aug 22, 2018 | 80.88 | 83.03 | 80.88 | 82.60 | 195,187 | +1.98(+2.46%) |
Aug 21, 2018 | 80.01 | 81.59 | 79.94 | 80.62 | 168,110 | +2.83(+3.64%) |
Aug 20, 2018 | 77.20 | 77.93 | 76.50 | 77.79 | 240,903 | +1.08(+1.41%) |
Aug 17, 2018 | 73.61 | 77.22 | 73.07 | 76.71 | 506,454 | +2.30(+3.09%) |
Aug 16, 2018 | 75.24 | 76.19 | 74.28 | 74.41 | 214,454 | +1.23(+1.69%) |
Aug 15, 2018 | 73.32 | 74.13 | 71.06 | 73.18 | 474,388 | -6.93(-8.65%) |
Aug 14, 2018 | 79.42 | 80.54 | 79.02 | 80.11 | 188,593 | +1.52(+1.94%) |
Aug 13, 2018 | 80.22 | 80.89 | 77.90 | 78.59 | 253,550 | -4.01(-4.85%) |
Aug 10, 2018 | 82.34 | 83.30 | 81.80 | 82.60 | 305,028 | -5.79(-6.55%) |
Aug 09, 2018 | 89.36 | 90.00 | 88.21 | 88.39 | 53,732 | -0.69(-0.78%) |
Aug 08, 2018 | 89.03 | 89.43 | 88.18 | 89.08 | 54,688 | -0.49(-0.54%) |
Aug 07, 2018 | 89.78 | 90.80 | 89.36 | 89.57 | 80,377 | +2.71(+3.12%) |
Aug 06, 2018 | 86.87 | 87.59 | 86.21 | 86.86 | 155,805 | -1.90(-2.14%) |
Aug 03, 2018 | 87.79 | 89.17 | 87.59 | 88.75 | 430,036 | +1.84(+2.12%) |
Aug 02, 2018 | 85.16 | 87.30 | 84.46 | 86.91 | 251,065 | -3.74(-4.12%) |
Aug 01, 2018 | 90.68 | 91.82 | 89.80 | 90.65 | 120,102 | -2.28(-2.45%) |
Jul 31, 2018 | 91.52 | 93.43 | 91.21 | 92.93 | 106,318 | +1.44(+1.57%) |
Jul 30, 2018 | 92.56 | 92.64 | 90.83 | 91.49 | 90,112 | -0.64(-0.70%) |
Jul 27, 2018 | 93.15 | 93.63 | 90.58 | 92.14 | 540,703 | +1.00(+1.10%) |
Jul 26, 2018 | 91.84 | 92.47 | 90.93 | 91.14 | 171,411 | -2.92(-3.11%) |
Jul 25, 2018 | 91.57 | 94.43 | 90.94 | 94.06 | 275,112 | +4.22(+4.70%) |
Jul 24, 2018 | 90.29 | 91.39 | 89.13 | 89.84 | 323,206 | +3.72(+4.32%) |
Jul 23, 2018 | 86.72 | 86.72 | 85.31 | 86.12 | 113,214 | -1.72(-1.96%) |
Jul 20, 2018 | 86.77 | 88.28 | 86.61 | 87.84 | 232,932 | +3.58(+4.25%) |
Jul 19, 2018 | 83.49 | 85.29 | 82.56 | 84.26 | 325,603 | -3.28(-3.75%) |
Jul 18, 2018 | 86.27 | 87.70 | 85.61 | 87.54 | 68,669 | -0.34(-0.38%) |
Jul 17, 2018 | 84.97 | 88.32 | 84.71 | 87.87 | 123,676 | +1.84(+2.14%) |
Jul 16, 2018 | 86.03 | 86.41 | 85.13 | 86.03 | 66,624 | -1.35(-1.55%) |
Jul 13, 2018 | 86.93 | 87.99 | 86.06 | 87.39 | 71,425 | +0.30(+0.34%) |
Jul 12, 2018 | 86.89 | 87.72 | 86.06 | 87.09 | 173,202 | +3.24(+3.87%) |
Jul 11, 2018 | 84.77 | 85.96 | 82.88 | 83.85 | 235,302 | -5.23(-5.87%) |
Jul 10, 2018 | 88.95 | 89.17 | 86.99 | 89.08 | 148,987 | -0.47(-0.52%) |
Jul 09, 2018 | 88.59 | 89.76 | 87.36 | 89.55 | 219,220 | +4.45(+5.23%) |
Jul 06, 2018 | 82.44 | 86.07 | 82.35 | 85.10 | 305,517 | +3.26(+3.98%) |
Jul 05, 2018 | 82.97 | 83.27 | 80.99 | 81.84 | 123,720 | -0.58(-0.70%) |
Jul 03, 2018 | 82.42 | 82.42 | 82.42 | 0 | -0.10(-0.12%) | |
Jul 02, 2018 | 80.68 | 82.66 | 80.10 | 82.52 | 217,040 | -2.43(-2.86%) |
Jun 29, 2018 | 85.52 | 84.09 | 84.95 | 253,282 | +3.76(+4.63%) | |
Jun 28, 2018 | 79.01 | 81.25 | 78.30 | 81.19 | 138,558 | +2.06(+2.61%) |
Jun 27, 2018 | 83.62 | 83.62 | 78.54 | 79.13 | 287,466 | -4.96(-5.90%) |
Jun 26, 2018 | 85.16 | 85.59 | 83.42 | 84.09 | 219,693 | -1.21(-1.42%) |
Jun 25, 2018 | 86.01 | 86.33 | 82.54 | 85.31 | 382,147 | -3.30(-3.72%) |
Jun 22, 2018 | 89.72 | 89.86 | 87.78 | 88.60 | 103,861 | +2.57(+2.99%) |
Jun 21, 2018 | 88.26 | 88.28 | 85.77 | 86.03 | 206,734 | -3.84(-4.27%) |
Jun 20, 2018 | 91.13 | 91.41 | 89.70 | 89.87 | 107,098 | +1.15(+1.30%) |
Jun 19, 2018 | 86.59 | 89.28 | 85.76 | 88.72 | 264,166 | -3.13(-3.41%) |
Jun 18, 2018 | 91.27 | 92.07 | 89.67 | 91.85 | 194,992 | -3.62(-3.79%) |
Jun 15, 2018 | 95.58 | 93.27 | 95.47 | 207,916 | -2.25(-2.30%) | |
Jun 14, 2018 | 99.50 | 100.13 | 97.27 | 97.72 | 155,472 | -1.94(-1.95%) |
Jun 13, 2018 | 102.02 | 102.57 | 97.76 | 99.67 | 281,995 | -2.16(-2.12%) |
Jun 12, 2018 | 102.23 | 102.70 | 100.55 | 101.82 | 86,703 | -0.50(-0.48%) |
Jun 11, 2018 | 102.78 | 103.56 | 102.06 | 102.32 | 57,910 | -0.28(-0.27%) |
Jun 08, 2018 | 101.39 | 103.73 | 100.29 | 102.60 | 98,412 | -0.63(-0.61%) |
Jun 07, 2018 | 107.01 | 107.20 | 101.27 | 103.23 | 205,206 | -4.87(-4.50%) |
Jun 06, 2018 | 108.12 | 105.55 | 108.09 | 158,660 | +4.48(+4.33%) | |
Jun 05, 2018 | 104.98 | 105.38 | 103.35 | 103.61 | 129,595 | -2.34(-2.21%) |
Jun 04, 2018 | 105.32 | 106.59 | 105.29 | 105.95 | 171,198 | +3.33(+3.24%) |
Jun 01, 2018 | 101.19 | 102.96 | 100.80 | 102.63 | 278,176 | +3.70(+3.74%) |
May 31, 2018 | 98.58 | 100.24 | 97.35 | 98.93 | 144,873 | +0.10(+0.10%) |
May 30, 2018 | 96.69 | 99.18 | 95.42 | 98.83 | 262,483 | +2.07(+2.14%) |
May 29, 2018 | 99.37 | 100.13 | 95.13 | 96.75 | 341,449 | -6.98(-6.73%) |
May 25, 2018 | 103.73 | 103.73 | 103.73 | 0 | +0.95(+0.93%) | |
May 24, 2018 | 102.60 | 103.24 | 99.27 | 102.78 | 258,280 | -1.68(-1.61%) |
May 23, 2018 | 100.85 | 104.65 | 100.72 | 104.46 | 217,834 | +0.05(+0.05%) |
May 22, 2018 | 104.66 | 106.07 | 104.07 | 104.41 | 194,672 | +1.03(+0.99%) |
May 21, 2018 | 104.18 | 104.65 | 102.27 | 103.39 | 198,404 | +1.49(+1.46%) |
May 18, 2018 | 101.62 | 102.41 | 100.73 | 101.90 | 193,337 | -2.48(-2.38%) |
May 17, 2018 | 105.87 | 106.58 | 103.26 | 104.38 | 226,584 | -5.03(-4.59%) |
May 16, 2018 | 107.58 | 109.85 | 107.58 | 109.41 | 190,010 | +4.63(+4.42%) |
May 15, 2018 | 105.28 | 106.07 | 103.25 | 104.78 | 207,967 | -6.66(-5.98%) |
May 14, 2018 | 112.81 | 113.59 | 111.05 | 111.44 | 120,486 | +0.49(+0.44%) |
May 11, 2018 | 112.95 | 113.33 | 110.26 | 110.95 | 158,817 | -0.91(-0.81%) |
May 10, 2018 | 108.85 | 112.82 | 108.39 | 111.86 | 334,140 | +6.86(+6.53%) |
May 09, 2018 | 105.32 | 105.41 | 103.59 | 105.00 | 130,257 | +0.58(+0.55%) |
May 08, 2018 | 103.55 | 104.65 | 101.67 | 104.42 | 146,129 | +1.44(+1.40%) |
May 07, 2018 | 102.08 | 104.14 | 101.90 | 102.98 | 281,647 | -1.73(-1.65%) |
May 04, 2018 | 100.09 | 105.77 | 99.99 | 104.71 | 121,281 | +1.44(+1.39%) |
May 03, 2018 | 103.99 | 104.14 | 99.27 | 103.27 | 168,222 | -0.83(-0.80%) |
May 02, 2018 | 106.94 | 107.50 | 103.81 | 104.10 | 120,967 | -2.50(-2.35%) |
May 01, 2018 | 106.25 | 107.07 | 102.54 | 106.61 | 146,709 | -1.62(-1.49%) |
Apr 30, 2018 | 111.70 | 112.17 | 108.19 | 108.22 | 153,628 | -2.35(-2.13%) |
Apr 27, 2018 | 110.40 | 111.07 | 108.58 | 110.58 | 112,335 | +2.07(+1.91%) |
Apr 26, 2018 | 105.91 | 108.75 | 105.82 | 108.50 | 161,269 | +4.19(+4.01%) |
Apr 25, 2018 | 104.24 | 104.83 | 102.31 | 104.32 | 212,815 | -2.20(-2.07%) |
Apr 24, 2018 | 110.82 | 111.36 | 105.32 | 106.52 | 248,507 | -1.72(-1.59%) |
Apr 23, 2018 | 110.08 | 111.06 | 107.45 | 108.24 | 155,080 | -2.71(-2.44%) |
Apr 20, 2018 | 113.26 | 113.26 | 109.43 | 110.95 | 270,212 | -4.37(-3.79%) |
Apr 19, 2018 | 118.26 | 118.26 | 114.10 | 115.33 | 149,629 | -1.94(-1.66%) |
Apr 18, 2018 | 115.60 | 118.47 | 115.22 | 117.27 | 203,496 | +2.91(+2.54%) |
Apr 17, 2018 | 112.15 | 115.33 | 112.09 | 114.36 | 142,723 | +0.64(+0.57%) |
Apr 16, 2018 | 112.67 | 113.81 | 111.67 | 113.72 | 106,494 | +0.34(+0.30%) |
Apr 13, 2018 | 116.46 | 116.66 | 112.36 | 113.37 | 152,881 | -3.50(-3.00%) |
Apr 12, 2018 | 116.22 | 117.82 | 115.67 | 116.88 | 159,192 | -0.16(-0.14%) |
Apr 11, 2018 | 114.61 | 117.68 | 114.56 | 117.03 | 211,197 | +0.30(+0.26%) |
Apr 10, 2018 | 115.02 | 117.23 | 113.75 | 116.74 | 313,648 | +6.32(+5.72%) |
Apr 09, 2018 | 112.24 | 113.99 | 110.36 | 110.42 | 181,910 | +0.35(+0.31%) |
Apr 06, 2018 | 113.35 | 115.83 | 108.12 | 110.07 | 242,785 | -6.76(-5.78%) |
Apr 05, 2018 | 117.59 | 118.66 | 115.82 | 116.83 | 196,038 | +0.83(+0.72%) |
Apr 04, 2018 | 106.36 | 116.33 | 106.07 | 116.00 | 292,715 | -0.08(-0.07%) |
Apr 03, 2018 | 115.80 | 116.36 | 113.07 | 116.08 | 195,544 | +3.49(+3.10%) |