Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 92.73 | 93.50 | 91.34 | 91.34 | 142,400 | -0.84(-0.91%) |
Mar 28, 2019 | 89.14 | 93.23 | 87.90 | 92.18 | 137,812 | +7.38(+8.70%) |
Mar 27, 2019 | 83.89 | 84.90 | 82.90 | 84.80 | 123,717 | +0.90(+1.07%) |
Mar 26, 2019 | 85.44 | 85.70 | 83.60 | 83.90 | 94,761 | -0.75(-0.89%) |
Mar 25, 2019 | 85.57 | 86.11 | 84.58 | 84.65 | 130,525 | -1.29(-1.50%) |
Mar 22, 2019 | 87.06 | 87.31 | 84.16 | 85.94 | 111,900 | -1.14(-1.31%) |
Mar 21, 2019 | 85.29 | 87.50 | 85.29 | 87.08 | 103,940 | +1.57(+1.84%) |
Mar 20, 2019 | 84.92 | 86.17 | 84.19 | 85.51 | 94,457 | +0.65(+0.77%) |
Mar 19, 2019 | 84.63 | 85.16 | 83.86 | 84.86 | 69,520 | +0.28(+0.33%) |
Mar 18, 2019 | 83.87 | 85.33 | 83.34 | 84.58 | 61,992 | +0.98(+1.17%) |
Mar 15, 2019 | 84.38 | 84.94 | 83.51 | 83.60 | 135,100 | +0.16(+0.19%) |
Mar 14, 2019 | 82.53 | 83.72 | 82.30 | 83.44 | 75,762 | +0.68(+0.82%) |
Mar 13, 2019 | 82.20 | 83.36 | 81.55 | 82.76 | 65,627 | +0.91(+1.11%) |
Mar 12, 2019 | 82.11 | 82.57 | 81.43 | 81.85 | 55,873 | -0.25(-0.30%) |
Mar 11, 2019 | 80.97 | 82.94 | 80.40 | 82.10 | 125,285 | +1.43(+1.77%) |
Mar 08, 2019 | 80.88 | 81.95 | 80.45 | 80.67 | 75,200 | -0.65(-0.80%) |
Mar 07, 2019 | 81.80 | 82.73 | 80.75 | 81.32 | 76,914 | -0.83(-1.01%) |
Mar 06, 2019 | 83.08 | 83.40 | 81.19 | 82.15 | 101,217 | -1.03(-1.24%) |
Mar 05, 2019 | 83.83 | 84.03 | 82.99 | 83.18 | 85,123 | -0.25(-0.30%) |
Mar 04, 2019 | 83.60 | 83.95 | 81.75 | 83.43 | 148,482 | +0.39(+0.47%) |
Mar 01, 2019 | 81.85 | 83.26 | 81.28 | 83.04 | 87,900 | +1.44(+1.76%) |
Feb 28, 2019 | 82.50 | 83.12 | 80.81 | 81.60 | 170,428 | -0.85(-1.03%) |
Feb 27, 2019 | 82.38 | 83.84 | 82.18 | 82.45 | 141,438 | +0.25(+0.30%) |
Feb 26, 2019 | 83.61 | 85.11 | 81.37 | 82.20 | 194,880 | -1.06(-1.27%) |
Feb 25, 2019 | 86.00 | 86.40 | 83.10 | 83.26 | 104,151 | -2.67(-3.11%) |
Feb 22, 2019 | 84.56 | 86.34 | 84.56 | 85.93 | 94,600 | +1.38(+1.63%) |
Feb 21, 2019 | 85.40 | 85.92 | 84.36 | 84.55 | 158,156 | -0.36(-0.42%) |
Feb 20, 2019 | 84.00 | 88.41 | 82.24 | 84.91 | 218,153 | +2.71(+3.30%) |
Feb 19, 2019 | 82.40 | 83.00 | 80.02 | 82.20 | 239,235 | +0.06(+0.07%) |
Feb 15, 2019 | 80.02 | 83.72 | 79.95 | 82.14 | 138,200 | +2.13(+2.66%) |
Feb 14, 2019 | 79.56 | 80.86 | 79.40 | 80.01 | 80,930 | +0.84(+1.06%) |
Feb 13, 2019 | 78.43 | 79.17 | 77.93 | 79.17 | 61,611 | +0.86(+1.10%) |
Feb 12, 2019 | 77.02 | 78.83 | 77.00 | 78.31 | 119,216 | +1.41(+1.83%) |
Feb 11, 2019 | 72.25 | 77.02 | 71.94 | 76.90 | 72,962 | +4.64(+6.42%) |
Feb 08, 2019 | 71.62 | 72.50 | 71.02 | 72.26 | 86,200 | +0.46(+0.64%) |
Feb 07, 2019 | 71.14 | 72.72 | 70.86 | 71.80 | 120,040 | +0.65(+0.91%) |
Feb 06, 2019 | 70.78 | 72.59 | 70.11 | 71.15 | 42,472 | +0.38(+0.54%) |
Feb 05, 2019 | 69.99 | 70.90 | 68.46 | 70.77 | 72,662 | +0.85(+1.22%) |
Feb 04, 2019 | 69.12 | 70.11 | 67.61 | 69.92 | 75,932 | +0.82(+1.19%) |
Feb 01, 2019 | 69.95 | 70.55 | 68.65 | 69.10 | 63,400 | -0.86(-1.23%) |
Jan 31, 2019 | 69.64 | 71.14 | 69.02 | 69.96 | 58,858 | +0.30(+0.43%) |
Jan 30, 2019 | 69.60 | 71.20 | 69.11 | 69.66 | 58,025 | +0.25(+0.36%) |
Jan 29, 2019 | 70.60 | 70.60 | 68.49 | 69.41 | 67,992 | -1.06(-1.50%) |
Jan 28, 2019 | 70.73 | 71.44 | 70.00 | 70.47 | 38,819 | -1.01(-1.41%) |
Jan 25, 2019 | 72.01 | 72.56 | 71.06 | 71.48 | 52,600 | -0.03(-0.04%) |
Jan 24, 2019 | 71.35 | 74.48 | 71.27 | 71.51 | 71,691 | +0.08(+0.11%) |
Jan 23, 2019 | 71.94 | 72.88 | 71.21 | 71.43 | 58,748 | -0.18(-0.25%) |
Jan 22, 2019 | 71.33 | 72.77 | 70.42 | 71.61 | 89,323 | +0.16(+0.22%) |
Jan 18, 2019 | 70.18 | 72.17 | 69.77 | 71.45 | 76,900 | +1.26(+1.80%) |
Jan 17, 2019 | 68.50 | 71.30 | 68.50 | 70.19 | 81,618 | +1.38(+2.01%) |
Jan 16, 2019 | 68.78 | 69.68 | 68.08 | 68.81 | 59,507 | +0.04(+0.06%) |
Jan 15, 2019 | 68.92 | 69.75 | 67.85 | 68.77 | 106,270 | -0.25(-0.36%) |
Jan 14, 2019 | 69.86 | 71.12 | 69.00 | 69.02 | 53,700 | -1.02(-1.46%) |
Jan 11, 2019 | 70.56 | 71.21 | 68.91 | 70.04 | 55,000 | -0.51(-0.72%) |
Jan 10, 2019 | 70.77 | 71.61 | 68.07 | 70.55 | 78,202 | -0.71(-1.00%) |
Jan 09, 2019 | 72.99 | 73.51 | 70.92 | 71.26 | 67,493 | -1.33(-1.83%) |
Jan 08, 2019 | 72.93 | 74.14 | 70.96 | 72.59 | 112,159 | +0.32(+0.44%) |
Jan 07, 2019 | 71.36 | 73.47 | 70.77 | 72.27 | 134,230 | +1.31(+1.85%) |
Jan 04, 2019 | 71.63 | 71.63 | 70.02 | 70.96 | 38,300 | +0.07(+0.10%) |
Jan 03, 2019 | 71.57 | 71.89 | 69.38 | 70.89 | 56,205 | -1.27(-1.76%) |
Jan 02, 2019 | 71.36 | 73.14 | 70.65 | 72.16 | 51,842 | -0.29(-0.40%) |
Dec 31, 2018 | 70.56 | 72.99 | 69.90 | 72.45 | 59,200 | +1.99(+2.82%) |
Dec 28, 2018 | 70.69 | 73.03 | 68.59 | 70.46 | 91,800 | +0.49(+0.70%) |
Dec 27, 2018 | 73.68 | 74.30 | 68.09 | 69.97 | 101,763 | -5.57(-7.37%) |
Dec 26, 2018 | 71.35 | 76.16 | 70.95 | 75.54 | 65,590 | +4.19(+5.87%) |
Dec 24, 2018 | 71.49 | 72.34 | 68.99 | 71.35 | 43,600 | -0.21(-0.29%) |
Dec 21, 2018 | 71.53 | 73.61 | 69.73 | 71.56 | 180,800 | -0.20(-0.28%) |
Dec 20, 2018 | 70.64 | 74.23 | 69.69 | 71.76 | 111,811 | +1.01(+1.43%) |
Dec 19, 2018 | 71.90 | 73.46 | 69.76 | 70.75 | 101,821 | -1.16(-1.61%) |
Dec 18, 2018 | 72.27 | 73.41 | 71.07 | 71.91 | 88,742 | +0.21(+0.29%) |
Dec 17, 2018 | 70.23 | 73.80 | 70.23 | 71.70 | 128,023 | +1.09(+1.54%) |
Dec 14, 2018 | 70.64 | 73.00 | 69.77 | 70.61 | 54,000 | -0.28(-0.39%) |
Dec 13, 2018 | 71.14 | 73.15 | 70.72 | 70.89 | 48,983 | -0.54(-0.76%) |
Dec 12, 2018 | 68.95 | 73.64 | 68.19 | 71.43 | 131,282 | +4.28(+6.37%) |
Dec 11, 2018 | 68.15 | 70.47 | 66.26 | 67.15 | 45,580 | -0.54(-0.80%) |
Dec 10, 2018 | 67.59 | 69.02 | 66.93 | 67.69 | 43,255 | -0.46(-0.67%) |
Dec 07, 2018 | 71.61 | 71.61 | 66.76 | 68.15 | 97,100 | -3.85(-5.35%) |
Dec 06, 2018 | 72.04 | 72.04 | 70.00 | 72.00 | 76,361 | -0.21(-0.29%) |
Dec 04, 2018 | 73.48 | 74.25 | 71.16 | 72.21 | 89,600 | -1.41(-1.92%) |
Dec 03, 2018 | 75.05 | 75.05 | 72.91 | 73.62 | 63,247 | -0.59(-0.80%) |
Nov 30, 2018 | 74.92 | 75.37 | 73.95 | 74.21 | 113,000 | -1.08(-1.43%) |
Nov 29, 2018 | 75.61 | 76.56 | 75.00 | 75.29 | 67,978 | -0.50(-0.66%) |
Nov 28, 2018 | 73.17 | 76.47 | 72.68 | 75.79 | 119,912 | +2.60(+3.55%) |
Nov 27, 2018 | 71.82 | 73.48 | 71.82 | 73.19 | 69,567 | +0.69(+0.95%) |
Nov 26, 2018 | 71.19 | 73.00 | 69.21 | 72.50 | 95,373 | +1.80(+2.55%) |
Nov 23, 2018 | 72.71 | 73.16 | 70.29 | 70.70 | 58,500 | -2.58(-3.52%) |
Nov 21, 2018 | 73.28 | 73.28 | 73.28 | 0 | -0.83(-1.12%) | |
Nov 20, 2018 | 82.12 | 82.12 | 73.46 | 74.11 | 302,480 | -9.35(-11.20%) |
Nov 19, 2018 | 83.00 | 85.18 | 72.14 | 83.46 | 301,042 | -0.52(-0.62%) |
Nov 16, 2018 | 76.00 | 84.98 | 74.00 | 83.98 | 251,800 | +11.98(+16.64%) |
Nov 15, 2018 | 71.95 | 73.99 | 69.54 | 72.00 | 161,501 | -0.17(-0.24%) |
Nov 14, 2018 | 73.93 | 75.65 | 71.79 | 72.17 | 159,453 | -1.52(-2.06%) |
Nov 13, 2018 | 74.02 | 75.93 | 73.16 | 73.69 | 66,742 | -0.24(-0.32%) |
Nov 12, 2018 | 75.20 | 75.60 | 73.49 | 73.93 | 69,559 | -1.54(-2.04%) |
Nov 09, 2018 | 76.40 | 77.49 | 74.20 | 75.47 | 37,800 | -1.32(-1.72%) |
Nov 08, 2018 | 76.27 | 78.03 | 76.19 | 76.79 | 37,938 | +0.27(+0.35%) |
Nov 07, 2018 | 77.71 | 77.71 | 75.76 | 76.52 | 63,412 | -0.85(-1.10%) |
Nov 06, 2018 | 77.08 | 78.23 | 76.11 | 77.37 | 76,532 | +0.19(+0.25%) |
Nov 05, 2018 | 77.45 | 77.85 | 75.87 | 77.18 | 120,395 | +0.04(+0.05%) |
Nov 02, 2018 | 75.64 | 78.98 | 74.90 | 77.14 | 189,400 | +1.90(+2.53%) |
Nov 01, 2018 | 74.91 | 75.74 | 73.95 | 75.24 | 42,382 | +0.34(+0.45%) |
Oct 31, 2018 | 74.11 | 75.52 | 73.49 | 74.90 | 67,650 | +1.55(+2.11%) |
Oct 30, 2018 | 71.49 | 73.90 | 71.05 | 73.35 | 43,185 | +1.72(+2.40%) |
Oct 29, 2018 | 73.05 | 74.28 | 71.15 | 71.63 | 44,482 | -0.88(-1.21%) |
Oct 26, 2018 | 71.03 | 73.67 | 71.03 | 72.51 | 35,800 | +0.82(+1.14%) |
Oct 25, 2018 | 70.94 | 73.11 | 70.94 | 71.69 | 34,680 | +0.90(+1.27%) |
Oct 24, 2018 | 73.39 | 74.67 | 70.57 | 70.79 | 42,493 | -2.59(-3.53%) |
Oct 23, 2018 | 71.47 | 74.13 | 71.08 | 73.38 | 66,485 | +1.10(+1.52%) |
Oct 22, 2018 | 71.46 | 72.87 | 71.35 | 72.28 | 24,048 | +0.98(+1.37%) |
Oct 19, 2018 | 71.72 | 72.80 | 71.03 | 71.30 | 26,600 | -0.39(-0.54%) |
Oct 18, 2018 | 72.49 | 72.64 | 71.13 | 71.69 | 38,807 | -1.04(-1.43%) |
Oct 17, 2018 | 74.20 | 74.20 | 71.04 | 72.73 | 73,976 | -1.47(-1.98%) |
Oct 16, 2018 | 73.35 | 74.50 | 71.61 | 74.20 | 48,818 | +1.37(+1.88%) |
Oct 15, 2018 | 71.58 | 73.41 | 70.49 | 72.83 | 74,807 | +1.25(+1.75%) |
Oct 12, 2018 | 72.55 | 74.16 | 70.68 | 71.58 | 58,800 | +0.13(+0.18%) |
Oct 11, 2018 | 72.36 | 74.39 | 70.48 | 71.45 | 66,025 | -0.94(-1.30%) |
Oct 10, 2018 | 73.95 | 74.57 | 72.17 | 72.39 | 62,839 | -1.73(-2.33%) |
Oct 09, 2018 | 76.00 | 76.59 | 73.48 | 74.12 | 65,882 | -1.89(-2.49%) |
Oct 08, 2018 | 75.60 | 77.42 | 75.25 | 76.01 | 69,148 | +0.36(+0.48%) |
Oct 05, 2018 | 76.97 | 77.00 | 75.47 | 75.65 | 71,900 | -1.24(-1.61%) |
Oct 04, 2018 | 77.61 | 77.83 | 76.25 | 76.89 | 63,811 | -0.63(-0.81%) |
Oct 03, 2018 | 76.37 | 77.98 | 76.22 | 77.52 | 53,528 | +1.34(+1.76%) |
Oct 02, 2018 | 79.82 | 79.82 | 75.30 | 76.18 | 76,903 | -3.64(-4.56%) |
Oct 01, 2018 | 78.76 | 80.29 | 78.35 | 79.82 | 85,355 | +1.62(+2.07%) |
Sep 28, 2018 | 77.85 | 78.95 | 77.25 | 78.20 | 97,100 | -0.15(-0.19%) |
Sep 27, 2018 | 78.60 | 80.25 | 77.00 | 78.35 | 39,639 | -0.30(-0.38%) |
Sep 26, 2018 | 79.00 | 79.95 | 78.55 | 78.65 | 45,752 | -0.25(-0.32%) |
Sep 25, 2018 | 79.70 | 80.25 | 78.55 | 78.90 | 83,300 | -0.50(-0.63%) |
Sep 24, 2018 | 76.75 | 79.85 | 74.25 | 79.40 | 98,875 | +1.65(+2.12%) |
Sep 21, 2018 | 80.45 | 80.85 | 77.75 | 77.75 | 199,000 | -2.75(-3.42%) |
Sep 20, 2018 | 79.20 | 81.25 | 79.20 | 80.50 | 54,005 | +1.35(+1.71%) |
Sep 19, 2018 | 80.05 | 81.05 | 78.15 | 79.15 | 136,674 | -1.00(-1.25%) |
Sep 18, 2018 | 83.15 | 83.45 | 80.10 | 80.15 | 77,269 | -2.90(-3.49%) |
Sep 17, 2018 | 83.00 | 83.25 | 82.35 | 83.05 | 90,313 | +0.40(+0.48%) |
Sep 14, 2018 | 82.50 | 83.35 | 82.10 | 82.65 | 45,500 | +0.20(+0.24%) |
Sep 13, 2018 | 83.05 | 83.65 | 82.25 | 82.45 | 38,531 | -0.55(-0.66%) |
Sep 12, 2018 | 83.95 | 84.35 | 82.61 | 83.00 | 79,795 | -1.10(-1.31%) |
Sep 11, 2018 | 83.00 | 84.70 | 82.82 | 84.10 | 48,999 | +0.95(+1.14%) |
Sep 10, 2018 | 82.85 | 84.25 | 82.75 | 83.15 | 49,437 | +0.40(+0.48%) |
Sep 07, 2018 | 84.55 | 86.50 | 82.30 | 82.75 | 87,500 | -2.10(-2.47%) |
Sep 06, 2018 | 82.60 | 85.65 | 82.15 | 84.85 | 87,450 | +2.80(+3.41%) |
Sep 05, 2018 | 82.40 | 83.80 | 81.35 | 82.05 | 84,984 | -0.60(-0.73%) |
Sep 04, 2018 | 83.80 | 84.49 | 82.15 | 82.65 | 70,335 | -0.80(-0.96%) |
Aug 31, 2018 | 83.45 | 83.45 | 83.45 | 0 | +1.10(+1.34%) | |
Aug 30, 2018 | 83.40 | 84.05 | 81.75 | 82.35 | 40,141 | -1.00(-1.20%) |
Aug 29, 2018 | 83.60 | 84.20 | 82.85 | 83.35 | 46,550 | +0.35(+0.42%) |
Aug 28, 2018 | 82.55 | 84.44 | 82.22 | 83.00 | 71,879 | +0.55(+0.67%) |
Aug 27, 2018 | 84.75 | 86.24 | 81.55 | 82.45 | 105,367 | -1.60(-1.90%) |
Aug 24, 2018 | 83.30 | 84.25 | 82.50 | 84.05 | 93,600 | +1.05(+1.27%) |
Aug 23, 2018 | 83.05 | 84.45 | 82.27 | 83.00 | 82,924 | -0.35(-0.42%) |
Aug 22, 2018 | 84.65 | 86.00 | 82.05 | 83.35 | 101,361 | -1.15(-1.36%) |
Aug 21, 2018 | 80.30 | 85.55 | 80.30 | 84.50 | 140,229 | +4.40(+5.49%) |
Aug 20, 2018 | 86.05 | 89.85 | 78.00 | 80.10 | 312,251 | -1.45(-1.78%) |
Aug 17, 2018 | 74.90 | 81.95 | 74.90 | 81.55 | 293,500 | +14.55(+21.72%) |
Aug 16, 2018 | 65.75 | 67.45 | 65.10 | 67.00 | 84,219 | +2.05(+3.16%) |
Aug 15, 2018 | 64.75 | 65.65 | 63.60 | 64.95 | 65,471 | -0.25(-0.38%) |
Aug 14, 2018 | 64.75 | 66.35 | 64.15 | 65.20 | 76,830 | +0.55(+0.85%) |
Aug 13, 2018 | 65.55 | 68.05 | 64.05 | 64.65 | 36,698 | -0.90(-1.37%) |
Aug 10, 2018 | 65.50 | 66.70 | 64.85 | 65.55 | 30,800 | +0.05(+0.08%) |
Aug 09, 2018 | 65.40 | 66.90 | 64.85 | 65.50 | 36,009 | +0.05(+0.08%) |
Aug 08, 2018 | 65.40 | 65.83 | 64.85 | 65.45 | 41,136 | -0.10(-0.15%) |
Aug 07, 2018 | 64.15 | 65.65 | 64.15 | 65.55 | 17,469 | +0.85(+1.31%) |
Aug 06, 2018 | 63.60 | 64.75 | 63.00 | 64.70 | 17,476 | +1.10(+1.73%) |
Aug 03, 2018 | 63.80 | 63.80 | 62.80 | 63.60 | 26,200 | -0.05(-0.08%) |
Aug 02, 2018 | 63.90 | 64.75 | 63.45 | 63.65 | 18,466 | -0.55(-0.86%) |
Aug 01, 2018 | 64.05 | 64.62 | 63.20 | 64.20 | 36,936 | +0.20(+0.31%) |
Jul 31, 2018 | 63.35 | 64.45 | 62.85 | 64.00 | 22,165 | +0.60(+0.95%) |
Jul 30, 2018 | 62.50 | 63.60 | 62.45 | 63.40 | 30,720 | +0.85(+1.36%) |
Jul 27, 2018 | 64.25 | 64.70 | 62.42 | 62.55 | 34,200 | -1.70(-2.65%) |
Jul 26, 2018 | 64.65 | 65.82 | 63.75 | 64.25 | 25,917 | -0.30(-0.46%) |
Jul 25, 2018 | 64.35 | 64.80 | 63.55 | 64.55 | 48,484 | +0.30(+0.47%) |
Jul 24, 2018 | 63.90 | 64.60 | 63.75 | 64.25 | 47,962 | +0.35(+0.55%) |
Jul 23, 2018 | 64.20 | 64.55 | 63.40 | 63.90 | 49,218 | -0.60(-0.93%) |
Jul 20, 2018 | 63.50 | 64.95 | 63.45 | 64.50 | 48,819 | +1.10(+1.74%) |
Jul 19, 2018 | 63.70 | 65.40 | 63.20 | 63.40 | 108,397 | -0.25(-0.39%) |
Jul 18, 2018 | 63.50 | 63.85 | 62.40 | 63.65 | 26,995 | +0.25(+0.39%) |
Jul 17, 2018 | 62.85 | 63.90 | 62.65 | 63.40 | 22,628 | +0.60(+0.96%) |
Jul 16, 2018 | 62.70 | 62.85 | 61.90 | 62.80 | 35,113 | +0.10(+0.16%) |
Jul 13, 2018 | 63.95 | 64.25 | 62.50 | 62.70 | 50,562 | -1.00(-1.57%) |
Jul 12, 2018 | 64.10 | 64.70 | 63.15 | 63.70 | 38,323 | -0.15(-0.23%) |
Jul 11, 2018 | 63.00 | 64.30 | 62.05 | 63.85 | 47,238 | +0.50(+0.79%) |
Jul 10, 2018 | 64.55 | 65.30 | 62.85 | 63.35 | 68,664 | -1.15(-1.78%) |
Jul 09, 2018 | 64.45 | 64.45 | 63.50 | 64.50 | 34,459 | +0.30(+0.47%) |
Jul 06, 2018 | 64.50 | 64.95 | 63.95 | 64.20 | 29,850 | -0.25(-0.39%) |
Jul 05, 2018 | 64.05 | 64.80 | 63.10 | 64.45 | 39,753 | +0.60(+0.94%) |
Jul 03, 2018 | 63.85 | 63.85 | 63.85 | 0 | +0.90(+1.43%) | |
Jul 02, 2018 | 61.70 | 63.55 | 60.55 | 62.95 | 63,346 | +1.05(+1.70%) |
Jun 29, 2018 | 63.60 | 63.60 | 61.70 | 61.90 | 44,209 | -1.50(-2.37%) |
Jun 28, 2018 | 62.30 | 65.01 | 62.30 | 63.40 | 35,829 | +0.85(+1.36%) |
Jun 27, 2018 | 64.10 | 64.47 | 62.45 | 62.55 | 73,965 | -1.30(-2.04%) |
Jun 26, 2018 | 64.05 | 67.85 | 63.85 | 63.85 | 111,579 | -0.15(-0.23%) |
Jun 25, 2018 | 65.45 | 65.45 | 63.10 | 64.00 | 140,226 | -1.15(-1.77%) |
Jun 22, 2018 | 66.70 | 66.80 | 64.58 | 65.15 | 181,827 | -1.20(-1.81%) |
Jun 21, 2018 | 67.60 | 68.20 | 66.10 | 66.35 | 52,186 | -1.05(-1.56%) |
Jun 20, 2018 | 67.65 | 67.75 | 66.80 | 67.40 | 43,883 | -0.35(-0.52%) |
Jun 19, 2018 | 66.55 | 67.95 | 66.15 | 67.75 | 36,061 | +1.00(+1.50%) |
Jun 18, 2018 | 64.90 | 67.10 | 64.15 | 66.75 | 56,036 | +1.85(+2.85%) |
Jun 15, 2018 | 65.00 | 63.60 | 64.90 | 98,953 | +1.30(+2.04%) | |
Jun 14, 2018 | 64.10 | 64.45 | 63.15 | 63.60 | 43,160 | -0.45(-0.70%) |
Jun 13, 2018 | 64.30 | 64.60 | 63.20 | 64.05 | 32,244 | -0.20(-0.31%) |
Jun 12, 2018 | 65.00 | 65.00 | 63.85 | 64.25 | 31,956 | -0.65(-1.00%) |
Jun 11, 2018 | 65.00 | 65.00 | 64.15 | 64.90 | 42,211 | +0.05(+0.08%) |
Jun 08, 2018 | 64.55 | 65.00 | 64.50 | 64.85 | 37,066 | +0.10(+0.15%) |
Jun 07, 2018 | 64.80 | 65.00 | 64.15 | 64.75 | 38,696 | -0.05(-0.08%) |
Jun 06, 2018 | 65.00 | 65.00 | 63.70 | 64.80 | 42,614 | -0.20(-0.31%) |
Jun 05, 2018 | 65.00 | 65.00 | 64.00 | 65.00 | 47,114 | +0.25(+0.39%) |
Jun 04, 2018 | 63.25 | 64.90 | 63.25 | 64.75 | 37,002 | +1.85(+2.94%) |
Jun 01, 2018 | 62.60 | 63.20 | 62.11 | 62.90 | 55,704 | +0.50(+0.80%) |
May 31, 2018 | 63.75 | 63.80 | 61.90 | 62.40 | 48,818 | -1.30(-2.04%) |
May 30, 2018 | 65.10 | 65.25 | 63.50 | 63.70 | 47,119 | -1.30(-2.00%) |
May 29, 2018 | 64.75 | 65.90 | 63.50 | 65.00 | 63,226 | +0.35(+0.54%) |
May 25, 2018 | 64.65 | 64.65 | 64.65 | 0 | -0.20(-0.31%) | |
May 24, 2018 | 64.05 | 66.10 | 62.10 | 64.85 | 135,938 | +0.85(+1.33%) |
May 23, 2018 | 63.50 | 64.15 | 62.65 | 64.00 | 123,389 | +1.35(+2.15%) |
May 22, 2018 | 56.20 | 64.65 | 55.73 | 62.65 | 418,556 | +7.95(+14.53%) |
May 21, 2018 | 54.80 | 55.75 | 54.55 | 54.70 | 49,991 | +0.10(+0.18%) |
May 18, 2018 | 55.10 | 55.10 | 53.60 | 54.60 | 51,397 | -0.05(-0.09%) |
May 17, 2018 | 54.50 | 55.05 | 54.45 | 54.65 | 16,938 | +0.25(+0.46%) |
May 16, 2018 | 53.90 | 54.60 | 53.80 | 54.40 | 13,854 | +0.75(+1.40%) |
May 15, 2018 | 53.80 | 54.30 | 52.75 | 53.65 | 18,525 | -0.20(-0.37%) |
May 14, 2018 | 54.15 | 54.40 | 53.80 | 53.85 | 15,912 | -0.20(-0.37%) |
May 11, 2018 | 55.20 | 55.52 | 54.05 | 54.05 | 20,177 | -1.20(-2.17%) |
May 10, 2018 | 55.10 | 55.70 | 54.90 | 55.25 | 13,039 | +0.15(+0.27%) |
May 09, 2018 | 55.15 | 56.80 | 54.35 | 55.10 | 20,160 | +0.25(+0.46%) |
May 08, 2018 | 53.90 | 55.00 | 53.90 | 54.85 | 14,221 | +0.90(+1.67%) |
May 07, 2018 | 53.25 | 54.55 | 52.72 | 53.95 | 16,357 | +0.75(+1.41%) |
May 04, 2018 | 52.40 | 53.75 | 52.20 | 53.20 | 17,430 | +0.70(+1.33%) |
May 03, 2018 | 53.45 | 53.45 | 52.20 | 52.50 | 16,599 | -1.10(-2.05%) |
May 02, 2018 | 53.60 | 53.95 | 53.40 | 53.60 | 14,727 | +0.00(+0.00%) |
May 01, 2018 | 53.35 | 53.95 | 52.70 | 53.60 | 25,477 | +0.30(+0.56%) |
Apr 30, 2018 | 52.85 | 53.45 | 52.55 | 53.30 | 27,693 | +0.60(+1.14%) |
Apr 27, 2018 | 52.95 | 53.25 | 52.35 | 52.70 | 18,590 | -0.15(-0.28%) |
Apr 26, 2018 | 53.60 | 54.25 | 52.75 | 52.85 | 38,349 | -0.60(-1.12%) |
Apr 25, 2018 | 53.10 | 53.85 | 53.10 | 53.45 | 24,513 | +0.35(+0.66%) |
Apr 24, 2018 | 52.50 | 53.35 | 52.05 | 53.10 | 21,995 | +0.70(+1.34%) |
Apr 23, 2018 | 52.10 | 52.90 | 51.50 | 52.40 | 21,562 | +0.30(+0.58%) |
Apr 20, 2018 | 51.45 | 52.20 | 51.45 | 52.10 | 27,876 | +0.60(+1.17%) |
Apr 19, 2018 | 51.30 | 51.80 | 51.30 | 51.50 | 25,919 | +0.05(+0.10%) |
Apr 18, 2018 | 51.30 | 51.90 | 51.30 | 51.45 | 25,737 | +0.30(+0.59%) |
Apr 17, 2018 | 51.10 | 51.50 | 50.65 | 51.15 | 13,906 | +0.35(+0.69%) |
Apr 16, 2018 | 50.60 | 51.33 | 50.35 | 50.80 | 16,461 | +0.40(+0.79%) |
Apr 13, 2018 | 50.60 | 50.80 | 49.80 | 50.40 | 13,615 | +0.10(+0.20%) |
Apr 12, 2018 | 50.90 | 51.75 | 50.00 | 50.30 | 39,449 | -0.25(-0.49%) |
Apr 11, 2018 | 49.75 | 50.65 | 49.45 | 50.55 | 45,429 | +0.75(+1.51%) |
Apr 10, 2018 | 50.00 | 50.30 | 49.40 | 49.80 | 29,324 | +0.20(+0.40%) |
Apr 09, 2018 | 50.70 | 51.55 | 49.60 | 49.60 | 49,802 | -0.70(-1.39%) |
Apr 06, 2018 | 50.95 | 51.40 | 49.75 | 50.30 | 60,974 | -0.85(-1.66%) |
Apr 05, 2018 | 52.45 | 52.45 | 50.60 | 51.15 | 58,876 | -1.05(-2.01%) |
Apr 04, 2018 | 51.10 | 52.35 | 50.00 | 52.20 | 34,392 | +2.10(+4.19%) |
Apr 03, 2018 | 49.65 | 50.70 | 48.90 | 50.10 | 46,016 | +0.65(+1.31%) |