Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 60.14 | 61.62 | 59.59 | 60.38 | 10,308 | +0.58(+0.97%) |
Mar 28, 2019 | 60.94 | 61.58 | 59.15 | 59.80 | 4,869 | -1.39(-2.28%) |
Mar 27, 2019 | 61.74 | 62.03 | 60.73 | 61.20 | 6,640 | -0.64(-1.04%) |
Mar 26, 2019 | 61.77 | 63.36 | 61.12 | 61.84 | 5,803 | +0.31(+0.50%) |
Mar 25, 2019 | 61.30 | 62.84 | 61.01 | 61.53 | 5,381 | +0.52(+0.85%) |
Mar 22, 2019 | 62.34 | 62.40 | 61.01 | 61.01 | 8,609 | -1.51(-2.41%) |
Mar 21, 2019 | 60.62 | 63.69 | 59.37 | 62.52 | 8,537 | +1.46(+2.39%) |
Mar 20, 2019 | 61.80 | 61.80 | 61.05 | 61.06 | 2,706 | -0.16(-0.26%) |
Mar 19, 2019 | 61.94 | 61.94 | 61.22 | 61.22 | 2,511 | -0.57(-0.93%) |
Mar 18, 2019 | 61.40 | 61.80 | 61.09 | 61.80 | 3,778 | +0.53(+0.86%) |
Mar 15, 2019 | 62.47 | 62.47 | 61.09 | 61.27 | 14,726 | -1.02(-1.63%) |
Mar 14, 2019 | 62.85 | 63.98 | 62.28 | 62.28 | 6,858 | -0.61(-0.97%) |
Mar 13, 2019 | 62.19 | 64.12 | 62.09 | 62.89 | 10,052 | +0.91(+1.47%) |
Mar 12, 2019 | 62.22 | 62.38 | 61.28 | 61.98 | 3,558 | -0.43(-0.69%) |
Mar 11, 2019 | 61.38 | 64.05 | 61.20 | 62.41 | 15,614 | +1.23(+2.01%) |
Mar 08, 2019 | 61.80 | 63.99 | 60.89 | 61.19 | 4,757 | -0.48(-0.77%) |
Mar 07, 2019 | 62.59 | 62.89 | 61.66 | 61.66 | 1,323 | -0.91(-1.46%) |
Mar 06, 2019 | 62.59 | 63.85 | 62.58 | 62.58 | 6,532 | -0.01(-0.01%) |
Mar 05, 2019 | 62.75 | 62.99 | 60.96 | 62.59 | 15,816 | -0.17(-0.27%) |
Mar 04, 2019 | 63.33 | 64.31 | 61.69 | 62.75 | 6,489 | -0.48(-0.75%) |
Mar 01, 2019 | 62.96 | 63.77 | 62.48 | 63.23 | 12,277 | +0.70(+1.13%) |
Feb 28, 2019 | 63.42 | 65.46 | 62.52 | 62.52 | 4,555 | -1.03(-1.62%) |
Feb 27, 2019 | 63.37 | 63.61 | 63.37 | 63.55 | 1,323 | +0.43(+0.68%) |
Feb 26, 2019 | 63.88 | 65.96 | 63.01 | 63.12 | 6,810 | -0.59(-0.93%) |
Feb 25, 2019 | 64.35 | 66.17 | 63.53 | 63.71 | 9,231 | -0.46(-0.71%) |
Feb 22, 2019 | 65.26 | 65.75 | 63.78 | 64.17 | 9,890 | -0.58(-0.90%) |
Feb 21, 2019 | 65.93 | 66.30 | 64.75 | 64.75 | 3,509 | -1.18(-1.79%) |
Feb 20, 2019 | 65.59 | 66.76 | 65.23 | 65.93 | 5,415 | +0.40(+0.60%) |
Feb 19, 2019 | 64.39 | 66.81 | 64.39 | 65.53 | 17,739 | +0.18(+0.28%) |
Feb 15, 2019 | 63.35 | 66.85 | 63.35 | 65.35 | 18,075 | +2.28(+3.61%) |
Feb 14, 2019 | 62.05 | 63.37 | 62.01 | 63.07 | 3,002 | +1.02(+1.64%) |
Feb 13, 2019 | 61.88 | 62.96 | 60.82 | 62.05 | 6,805 | +0.22(+0.36%) |
Feb 12, 2019 | 61.22 | 62.60 | 60.78 | 61.83 | 6,190 | +1.54(+2.55%) |
Feb 11, 2019 | 61.28 | 61.28 | 59.47 | 60.29 | 9,218 | -1.02(-1.66%) |
Feb 08, 2019 | 60.23 | 61.79 | 59.40 | 61.31 | 4,319 | +0.91(+1.51%) |
Feb 07, 2019 | 63.83 | 64.20 | 59.11 | 60.40 | 14,580 | -3.73(-5.82%) |
Feb 06, 2019 | 63.95 | 64.92 | 63.34 | 64.13 | 1,514 | +0.23(+0.36%) |
Feb 05, 2019 | 64.15 | 65.36 | 63.53 | 63.90 | 5,484 | +0.12(+0.19%) |
Feb 04, 2019 | 61.86 | 64.92 | 61.22 | 63.77 | 15,878 | +1.98(+3.20%) |
Feb 01, 2019 | 59.34 | 62.56 | 58.33 | 61.79 | 10,572 | +2.42(+4.07%) |
Jan 31, 2019 | 61.29 | 62.29 | 59.34 | 59.38 | 5,576 | -2.01(-3.27%) |
Jan 30, 2019 | 61.82 | 62.28 | 60.70 | 61.38 | 14,694 | -0.44(-0.71%) |
Jan 29, 2019 | 63.05 | 63.33 | 61.05 | 61.82 | 15,299 | -1.13(-1.79%) |
Jan 28, 2019 | 63.26 | 64.80 | 62.15 | 62.95 | 8,787 | -1.71(-2.64%) |
Jan 25, 2019 | 65.66 | 65.98 | 64.65 | 64.65 | 6,934 | -0.26(-0.39%) |
Jan 24, 2019 | 66.25 | 66.28 | 63.80 | 64.91 | 4,587 | -0.41(-0.63%) |
Jan 23, 2019 | 63.70 | 70.16 | 62.01 | 65.32 | 13,263 | +1.87(+2.95%) |
Jan 22, 2019 | 64.23 | 64.45 | 63.45 | 63.45 | 4,266 | -0.96(-1.49%) |
Jan 18, 2019 | 63.54 | 65.45 | 63.54 | 64.41 | 10,345 | +1.05(+1.65%) |
Jan 17, 2019 | 62.28 | 65.35 | 62.17 | 63.36 | 8,642 | +0.99(+1.58%) |
Jan 16, 2019 | 64.33 | 64.98 | 62.23 | 62.38 | 9,511 | -2.29(-3.54%) |
Jan 15, 2019 | 61.85 | 66.00 | 61.85 | 64.66 | 2,593 | +0.14(+0.22%) |
Jan 14, 2019 | 66.03 | 67.24 | 63.04 | 64.52 | 8,937 | -2.42(-3.61%) |
Jan 11, 2019 | 65.49 | 71.04 | 64.90 | 66.94 | 12,391 | +1.38(+2.11%) |
Jan 10, 2019 | 64.39 | 66.74 | 64.11 | 65.56 | 21,342 | +1.13(+1.76%) |
Jan 09, 2019 | 62.89 | 65.41 | 62.33 | 64.42 | 10,231 | +1.55(+2.46%) |
Jan 08, 2019 | 62.83 | 63.32 | 60.82 | 62.88 | 4,367 | +0.33(+0.52%) |
Jan 07, 2019 | 59.15 | 63.17 | 59.15 | 62.55 | 11,098 | +3.49(+5.91%) |
Jan 04, 2019 | 58.79 | 61.60 | 58.79 | 59.06 | 11,481 | +0.68(+1.16%) |
Jan 03, 2019 | 57.40 | 59.64 | 55.59 | 58.38 | 11,420 | +0.35(+0.61%) |
Jan 02, 2019 | 58.16 | 59.82 | 57.22 | 58.03 | 8,579 | -0.42(-0.72%) |
Dec 31, 2018 | 63.77 | 63.77 | 54.71 | 58.45 | 13,300 | +1.61(+2.83%) |
Dec 28, 2018 | 55.35 | 57.41 | 54.85 | 56.84 | 16,597 | +1.23(+2.21%) |
Dec 27, 2018 | 54.98 | 55.86 | 54.80 | 55.61 | 5,711 | -0.31(-0.55%) |
Dec 26, 2018 | 55.73 | 56.77 | 55.73 | 55.92 | 3,412 | +0.36(+0.65%) |
Dec 24, 2018 | 55.72 | 56.48 | 54.85 | 55.56 | 4,888 | +0.05(+0.10%) |
Dec 21, 2018 | 54.98 | 55.51 | 54.98 | 55.51 | 11,709 | +0.24(+0.43%) |
Dec 20, 2018 | 55.95 | 56.32 | 55.27 | 55.27 | 9,432 | -0.99(-1.77%) |
Dec 19, 2018 | 55.16 | 56.37 | 55.16 | 56.26 | 5,490 | +1.25(+2.27%) |
Dec 18, 2018 | 56.62 | 57.08 | 54.93 | 55.01 | 8,148 | -1.70(-2.99%) |
Dec 17, 2018 | 59.19 | 59.19 | 55.80 | 56.71 | 11,076 | -2.52(-4.25%) |
Dec 14, 2018 | 57.63 | 60.35 | 57.63 | 59.23 | 6,707 | +0.26(+0.43%) |
Dec 13, 2018 | 60.47 | 60.47 | 58.25 | 58.97 | 3,244 | -1.42(-2.35%) |
Dec 12, 2018 | 60.33 | 61.63 | 60.15 | 60.39 | 2,496 | +0.31(+0.51%) |
Dec 11, 2018 | 62.89 | 62.89 | 58.24 | 60.08 | 10,349 | -2.24(-3.60%) |
Dec 10, 2018 | 62.15 | 63.57 | 61.47 | 62.32 | 15,115 | +0.06(+0.10%) |
Dec 07, 2018 | 59.65 | 62.76 | 58.90 | 62.26 | 11,368 | +2.71(+4.55%) |
Dec 06, 2018 | 60.34 | 63.03 | 58.32 | 59.55 | 14,666 | -1.58(-2.59%) |
Dec 04, 2018 | 64.06 | 64.25 | 55.14 | 61.14 | 21,827 | -3.08(-4.79%) |
Dec 03, 2018 | 65.30 | 65.30 | 62.26 | 64.21 | 3,719 | -0.33(-0.50%) |
Nov 30, 2018 | 65.62 | 65.62 | 63.64 | 64.54 | 4,547 | +0.73(+1.14%) |
Nov 29, 2018 | 63.72 | 65.21 | 63.36 | 63.81 | 1,857 | -0.12(-0.19%) |
Nov 28, 2018 | 63.00 | 64.33 | 62.68 | 63.93 | 7,388 | +1.18(+1.89%) |
Nov 27, 2018 | 63.56 | 63.89 | 61.47 | 62.75 | 7,730 | -0.29(-0.46%) |
Nov 26, 2018 | 63.55 | 63.92 | 62.68 | 63.04 | 4,933 | -0.74(-1.15%) |
Nov 23, 2018 | 62.94 | 64.34 | 62.94 | 63.77 | 1,140 | +2.44(+3.97%) |
Nov 21, 2018 | 61.34 | 61.34 | 61.34 | 0 | +0.19(+0.32%) | |
Nov 20, 2018 | 61.36 | 61.41 | 60.93 | 61.14 | 3,324 | -0.14(-0.23%) |
Nov 19, 2018 | 60.97 | 61.80 | 60.93 | 61.28 | 22,377 | +0.03(+0.04%) |
Nov 16, 2018 | 61.64 | 61.64 | 61.01 | 61.26 | 12,320 | -0.65(-1.05%) |
Nov 15, 2018 | 61.46 | 62.20 | 59.82 | 61.91 | 8,975 | +0.01(+0.01%) |
Nov 14, 2018 | 63.55 | 63.55 | 61.90 | 61.90 | 1,608 | -0.60(-0.95%) |
Nov 13, 2018 | 64.00 | 69.34 | 61.46 | 62.49 | 6,172 | -1.13(-1.78%) |
Nov 12, 2018 | 63.27 | 64.58 | 63.27 | 63.63 | 2,754 | -0.57(-0.89%) |
Nov 09, 2018 | 64.88 | 68.51 | 63.31 | 64.19 | 4,448 | -0.68(-1.05%) |
Nov 08, 2018 | 66.61 | 66.62 | 63.44 | 64.88 | 5,742 | -1.63(-2.45%) |
Nov 07, 2018 | 67.17 | 67.17 | 65.06 | 66.51 | 5,278 | -0.37(-0.55%) |
Nov 06, 2018 | 64.52 | 67.41 | 64.40 | 66.88 | 11,454 | +2.69(+4.19%) |
Nov 05, 2018 | 63.32 | 69.28 | 63.32 | 64.19 | 5,559 | +1.06(+1.68%) |
Nov 02, 2018 | 65.36 | 65.36 | 63.13 | 63.13 | 9,240 | -2.10(-3.23%) |
Nov 01, 2018 | 65.75 | 67.95 | 65.23 | 65.23 | 9,185 | -0.42(-0.64%) |
Oct 31, 2018 | 66.62 | 66.70 | 65.26 | 65.65 | 13,063 | -0.53(-0.79%) |
Oct 30, 2018 | 64.86 | 67.25 | 63.34 | 66.18 | 13,471 | +1.36(+2.10%) |
Oct 29, 2018 | 67.00 | 67.00 | 63.12 | 64.82 | 7,042 | -1.72(-2.58%) |
Oct 26, 2018 | 68.28 | 68.28 | 64.92 | 66.54 | 9,810 | -1.67(-2.45%) |
Oct 25, 2018 | 69.23 | 70.71 | 67.71 | 68.21 | 14,501 | -0.54(-0.79%) |
Oct 24, 2018 | 70.66 | 71.18 | 67.22 | 68.75 | 14,271 | -2.10(-2.96%) |
Oct 23, 2018 | 70.02 | 72.32 | 67.17 | 70.85 | 15,143 | -0.11(-0.16%) |
Oct 22, 2018 | 70.12 | 71.30 | 69.53 | 70.96 | 6,170 | +1.17(+1.67%) |
Oct 19, 2018 | 72.35 | 72.78 | 68.15 | 69.80 | 28,404 | -2.52(-3.48%) |
Oct 18, 2018 | 72.72 | 73.10 | 70.92 | 72.31 | 12,275 | -0.49(-0.67%) |
Oct 17, 2018 | 72.84 | 73.29 | 72.06 | 72.80 | 8,406 | +0.04(+0.06%) |
Oct 16, 2018 | 72.32 | 73.50 | 71.49 | 72.76 | 32,410 | +0.88(+1.22%) |
Oct 15, 2018 | 71.98 | 73.42 | 70.84 | 71.88 | 20,506 | -0.26(-0.36%) |
Oct 12, 2018 | 72.21 | 73.54 | 71.44 | 72.15 | 11,179 | +0.75(+1.04%) |
Oct 11, 2018 | 72.09 | 73.57 | 70.86 | 71.40 | 25,637 | -0.85(-1.18%) |
Oct 10, 2018 | 75.03 | 75.65 | 72.25 | 72.25 | 15,182 | -2.84(-3.78%) |
Oct 09, 2018 | 74.07 | 75.78 | 72.68 | 75.09 | 15,546 | +1.59(+2.16%) |
Oct 08, 2018 | 73.72 | 74.41 | 73.11 | 73.50 | 11,392 | -0.25(-0.33%) |
Oct 05, 2018 | 73.30 | 74.41 | 72.24 | 73.75 | 10,038 | +0.57(+0.78%) |
Oct 04, 2018 | 73.68 | 74.09 | 73.18 | 73.18 | 11,507 | -0.71(-0.96%) |
Oct 03, 2018 | 72.63 | 75.13 | 72.01 | 73.89 | 7,650 | +1.43(+1.97%) |
Oct 02, 2018 | 73.20 | 73.95 | 72.06 | 72.46 | 12,792 | -1.65(-2.22%) |
Oct 01, 2018 | 73.37 | 74.21 | 73.37 | 74.11 | 4,496 | +1.88(+2.60%) |
Sep 28, 2018 | 72.67 | 73.81 | 71.49 | 72.23 | 39,241 | -0.61(-0.84%) |
Sep 27, 2018 | 72.72 | 73.30 | 71.48 | 72.85 | 17,712 | +0.00(+0.00%) |
Sep 26, 2018 | 73.37 | 74.07 | 72.19 | 72.85 | 9,739 | -0.53(-0.72%) |
Sep 25, 2018 | 72.23 | 75.04 | 70.13 | 73.37 | 26,191 | +1.36(+1.89%) |
Sep 24, 2018 | 75.96 | 76.46 | 71.95 | 72.01 | 46,552 | -3.94(-5.19%) |
Sep 21, 2018 | 76.35 | 76.70 | 75.74 | 75.96 | 26,123 | -0.39(-0.52%) |
Sep 20, 2018 | 74.60 | 76.62 | 74.60 | 76.35 | 10,615 | +1.53(+2.05%) |
Sep 19, 2018 | 75.08 | 76.70 | 74.82 | 74.82 | 17,601 | -0.26(-0.35%) |
Sep 18, 2018 | 73.72 | 76.18 | 73.72 | 75.08 | 11,785 | -0.09(-0.12%) |
Sep 17, 2018 | 75.17 | 76.09 | 73.70 | 75.17 | 23,021 | -0.35(-0.46%) |
Sep 14, 2018 | 75.04 | 76.09 | 75.04 | 75.52 | 2,851 | +0.48(+0.64%) |
Sep 13, 2018 | 78.33 | 78.46 | 75.04 | 75.04 | 23,558 | -3.77(-4.78%) |
Sep 12, 2018 | 78.24 | 79.47 | 77.36 | 78.81 | 10,222 | +0.66(+0.84%) |
Sep 11, 2018 | 78.06 | 80.60 | 77.98 | 78.15 | 6,661 | -0.66(-0.83%) |
Sep 10, 2018 | 77.76 | 79.42 | 76.97 | 78.81 | 11,544 | +1.31(+1.70%) |
Sep 07, 2018 | 77.23 | 78.06 | 76.27 | 77.49 | 4,677 | -0.04(-0.06%) |
Sep 06, 2018 | 77.54 | 78.53 | 77.23 | 77.54 | 5,753 | +0.31(+0.40%) |
Sep 05, 2018 | 77.62 | 77.84 | 75.96 | 77.23 | 16,756 | -0.57(-0.73%) |
Sep 04, 2018 | 77.01 | 78.50 | 76.93 | 77.80 | 12,744 | +0.26(+0.34%) |
Aug 31, 2018 | 77.54 | 77.54 | 77.54 | 0 | +0.26(+0.34%) | |
Aug 30, 2018 | 77.67 | 78.24 | 76.58 | 77.27 | 9,286 | -0.48(-0.62%) |
Aug 29, 2018 | 77.80 | 77.80 | 76.93 | 77.76 | 4,382 | -0.79(-1.00%) |
Aug 28, 2018 | 79.11 | 80.29 | 78.02 | 78.54 | 5,181 | -0.17(-0.22%) |
Aug 27, 2018 | 80.33 | 80.64 | 77.84 | 78.72 | 4,309 | -1.05(-1.32%) |
Aug 24, 2018 | 79.59 | 81.30 | 79.55 | 79.77 | 17,845 | +0.48(+0.61%) |
Aug 23, 2018 | 78.37 | 79.77 | 77.84 | 79.29 | 9,550 | +0.92(+1.17%) |
Aug 22, 2018 | 78.19 | 79.32 | 77.84 | 78.37 | 14,839 | +0.17(+0.22%) |
Aug 21, 2018 | 78.19 | 78.94 | 77.84 | 78.19 | 11,433 | +0.04(+0.06%) |
Aug 20, 2018 | 77.45 | 78.37 | 77.41 | 78.15 | 10,485 | +0.70(+0.90%) |
Aug 17, 2018 | 77.84 | 78.72 | 76.49 | 77.45 | 15,100 | -0.83(-1.06%) |
Aug 16, 2018 | 78.76 | 79.29 | 77.71 | 78.28 | 8,644 | +1.01(+1.30%) |
Aug 15, 2018 | 76.88 | 77.71 | 75.88 | 77.27 | 10,937 | +0.00(+0.00%) |
Aug 14, 2018 | 77.23 | 78.19 | 76.75 | 77.27 | 20,252 | +0.09(+0.11%) |
Aug 13, 2018 | 77.19 | 78.02 | 75.83 | 77.19 | 12,525 | +0.39(+0.51%) |
Aug 10, 2018 | 77.71 | 77.86 | 76.58 | 76.79 | 6,406 | -1.09(-1.40%) |
Aug 09, 2018 | 75.61 | 78.41 | 75.61 | 77.89 | 13,334 | +0.79(+1.02%) |
Aug 08, 2018 | 77.84 | 78.15 | 76.49 | 77.10 | 17,047 | -0.96(-1.23%) |
Aug 07, 2018 | 79.11 | 80.42 | 77.45 | 78.06 | 15,188 | -0.79(-1.00%) |
Aug 06, 2018 | 77.84 | 80.82 | 77.84 | 78.85 | 13,832 | +1.22(+1.58%) |
Aug 03, 2018 | 83.22 | 83.22 | 76.79 | 77.62 | 32,831 | -6.91(-8.17%) |
Aug 02, 2018 | 86.28 | 87.14 | 84.09 | 84.53 | 13,554 | -1.66(-1.93%) |
Aug 01, 2018 | 85.75 | 87.24 | 85.45 | 86.19 | 6,649 | +0.31(+0.36%) |
Jul 31, 2018 | 84.18 | 86.13 | 82.48 | 85.89 | 24,881 | +1.92(+2.29%) |
Jul 30, 2018 | 85.84 | 86.93 | 83.22 | 83.96 | 10,755 | -1.84(-2.14%) |
Jul 27, 2018 | 89.60 | 89.60 | 85.23 | 85.80 | 5,491 | -1.70(-1.95%) |
Jul 26, 2018 | 88.73 | 89.08 | 86.89 | 87.50 | 9,838 | +0.00(+0.00%) |
Jul 25, 2018 | 86.50 | 88.49 | 86.04 | 87.50 | 14,791 | +1.14(+1.32%) |
Jul 24, 2018 | 89.78 | 89.78 | 86.37 | 86.37 | 14,817 | -1.01(-1.15%) |
Jul 23, 2018 | 86.76 | 88.03 | 86.41 | 87.37 | 27,153 | +1.05(+1.22%) |
Jul 20, 2018 | 87.33 | 87.68 | 85.68 | 86.32 | 28,874 | -0.87(-1.00%) |
Jul 19, 2018 | 89.04 | 85.84 | 87.20 | 11,868 | +1.01(+1.17%) | |
Jul 18, 2018 | 85.97 | 86.54 | 85.97 | 86.19 | 3,279 | +0.09(+0.10%) |
Jul 17, 2018 | 85.27 | 86.72 | 84.57 | 86.10 | 6,853 | +0.66(+0.77%) |
Jul 16, 2018 | 85.71 | 86.37 | 85.30 | 85.45 | 7,744 | -0.04(-0.05%) |
Jul 13, 2018 | 84.36 | 86.23 | 84.01 | 85.49 | 22,421 | +0.04(+0.05%) |
Jul 12, 2018 | 85.84 | 86.37 | 84.75 | 85.45 | 32,447 | -0.31(-0.36%) |
Jul 11, 2018 | 86.28 | 86.76 | 84.84 | 85.75 | 37,169 | -0.74(-0.86%) |
Jul 10, 2018 | 86.76 | 87.33 | 85.67 | 86.50 | 31,567 | -0.09(-0.10%) |
Jul 09, 2018 | 87.72 | 92.66 | 85.45 | 86.58 | 18,377 | -0.96(-1.10%) |
Jul 06, 2018 | 86.37 | 87.98 | 86.37 | 87.55 | 8,048 | +1.27(+1.47%) |
Jul 05, 2018 | 87.46 | 88.14 | 85.84 | 86.28 | 13,106 | -0.87(-1.00%) |
Jul 03, 2018 | 87.15 | 87.15 | 87.15 | 0 | +3.80(+4.56%) | |
Jul 02, 2018 | 81.95 | 83.44 | 81.95 | 83.35 | 5,780 | +1.09(+1.33%) |
Jun 29, 2018 | 83.66 | 83.96 | 81.38 | 82.26 | 29,514 | -1.05(-1.26%) |
Jun 28, 2018 | 81.43 | 83.74 | 81.21 | 83.31 | 17,109 | +1.79(+2.20%) |
Jun 27, 2018 | 81.56 | 84.14 | 81.08 | 81.51 | 14,070 | -1.49(-1.79%) |
Jun 26, 2018 | 82.69 | 84.18 | 81.88 | 83.00 | 18,936 | +1.14(+1.39%) |
Jun 25, 2018 | 82.43 | 83.31 | 81.12 | 81.86 | 22,322 | -1.05(-1.27%) |
Jun 22, 2018 | 81.86 | 83.04 | 79.64 | 82.91 | 33,540 | +1.22(+1.50%) |
Jun 21, 2018 | 84.18 | 84.18 | 79.94 | 81.69 | 17,363 | -2.62(-3.11%) |
Jun 20, 2018 | 81.91 | 85.23 | 81.91 | 84.31 | 11,367 | +1.79(+2.17%) |
Jun 19, 2018 | 82.21 | 83.18 | 81.47 | 82.52 | 14,540 | +0.26(+0.32%) |
Jun 18, 2018 | 81.16 | 85.10 | 80.99 | 82.26 | 39,312 | +0.44(+0.53%) |
Jun 15, 2018 | 82.17 | 78.89 | 81.82 | 29,696 | +3.15(+4.00%) | |
Jun 14, 2018 | 78.46 | 80.63 | 78.06 | 78.67 | 30,976 | +1.00(+1.29%) |
Jun 13, 2018 | 76.84 | 78.37 | 76.19 | 77.67 | 21,355 | +1.13(+1.48%) |
Jun 12, 2018 | 76.19 | 76.80 | 73.79 | 76.54 | 24,797 | +0.39(+0.52%) |
Jun 11, 2018 | 77.41 | 78.11 | 75.84 | 76.15 | 16,717 | -1.18(-1.52%) |
Jun 08, 2018 | 76.71 | 78.46 | 76.71 | 77.32 | 18,947 | +0.61(+0.80%) |
Jun 07, 2018 | 76.54 | 77.50 | 76.06 | 76.71 | 3,294 | +0.35(+0.46%) |
Jun 06, 2018 | 76.71 | 78.06 | 76.01 | 76.36 | 21,791 | -0.31(-0.40%) |
Jun 05, 2018 | 75.54 | 76.91 | 74.97 | 76.67 | 23,209 | +1.05(+1.38%) |
Jun 04, 2018 | 75.93 | 77.00 | 75.06 | 75.62 | 15,936 | -0.70(-0.91%) |
Jun 01, 2018 | 74.88 | 76.54 | 74.18 | 76.32 | 17,390 | +1.74(+2.34%) |
May 31, 2018 | 73.75 | 75.27 | 73.18 | 74.58 | 26,619 | +0.00(+0.00%) |
May 30, 2018 | 73.66 | 76.28 | 73.49 | 74.58 | 13,565 | +1.74(+2.39%) |
May 29, 2018 | 72.48 | 73.53 | 72.27 | 72.83 | 11,829 | -0.87(-1.18%) |
May 25, 2018 | 73.70 | 73.70 | 73.70 | 0 | +0.65(+0.89%) | |
May 24, 2018 | 72.57 | 73.88 | 72.14 | 73.05 | 17,919 | +0.35(+0.48%) |
May 23, 2018 | 70.92 | 73.27 | 70.48 | 72.70 | 20,551 | +1.44(+2.02%) |
May 22, 2018 | 70.30 | 71.87 | 69.78 | 71.26 | 20,224 | +1.09(+1.55%) |
May 21, 2018 | 68.43 | 71.30 | 68.26 | 70.17 | 16,913 | +2.00(+2.94%) |
May 18, 2018 | 67.52 | 68.87 | 66.67 | 68.17 | 52,932 | +1.00(+1.49%) |
May 17, 2018 | 67.60 | 68.23 | 67.08 | 67.17 | 10,771 | -0.83(-1.22%) |
May 16, 2018 | 66.99 | 68.82 | 66.99 | 67.99 | 15,580 | +1.00(+1.50%) |
May 15, 2018 | 67.21 | 67.52 | 66.60 | 66.99 | 9,652 | -0.48(-0.71%) |
May 14, 2018 | 68.40 | 69.08 | 67.38 | 67.47 | 11,477 | -0.92(-1.34%) |
May 11, 2018 | 69.52 | 69.74 | 68.39 | 68.39 | 10,382 | -1.13(-1.63%) |
May 10, 2018 | 69.08 | 70.00 | 68.30 | 69.52 | 21,231 | +0.78(+1.14%) |
May 09, 2018 | 69.91 | 69.91 | 67.73 | 68.74 | 10,183 | -0.78(-1.13%) |
May 08, 2018 | 71.22 | 71.39 | 69.30 | 69.52 | 14,166 | -1.92(-2.68%) |
May 07, 2018 | 71.31 | 71.96 | 69.87 | 71.44 | 11,537 | +0.17(+0.24%) |
May 04, 2018 | 70.09 | 72.40 | 69.91 | 71.26 | 26,968 | +1.00(+1.43%) |
May 03, 2018 | 69.13 | 70.35 | 68.61 | 70.26 | 16,562 | +1.00(+1.45%) |
May 02, 2018 | 69.04 | 70.35 | 67.91 | 69.26 | 48,173 | +0.48(+0.70%) |
May 01, 2018 | 70.61 | 71.57 | 68.39 | 68.78 | 32,911 | -2.66(-3.72%) |
Apr 30, 2018 | 71.83 | 72.44 | 70.65 | 71.44 | 18,505 | -0.17(-0.24%) |
Apr 27, 2018 | 73.44 | 74.58 | 71.00 | 71.61 | 29,922 | -1.96(-2.67%) |
Apr 26, 2018 | 71.39 | 74.36 | 71.09 | 73.57 | 16,977 | +2.40(+3.37%) |
Apr 25, 2018 | 70.74 | 71.44 | 69.78 | 71.18 | 19,960 | +0.57(+0.80%) |
Apr 24, 2018 | 69.83 | 71.00 | 69.65 | 70.61 | 15,631 | +1.00(+1.44%) |
Apr 23, 2018 | 70.65 | 70.65 | 68.74 | 69.61 | 6,125 | +0.13(+0.19%) |
Apr 20, 2018 | 69.52 | 70.35 | 69.17 | 69.48 | 4,789 | -0.31(-0.44%) |
Apr 19, 2018 | 69.91 | 70.52 | 68.91 | 69.78 | 5,257 | -0.31(-0.44%) |
Apr 18, 2018 | 69.30 | 70.61 | 68.84 | 70.09 | 7,216 | +0.70(+1.01%) |
Apr 17, 2018 | 65.12 | 69.78 | 65.07 | 69.39 | 17,368 | +4.45(+6.85%) |
Apr 16, 2018 | 64.94 | 66.08 | 64.51 | 64.94 | 14,312 | +0.96(+1.50%) |
Apr 13, 2018 | 64.46 | 64.46 | 63.59 | 63.98 | 10,468 | -0.22(-0.34%) |
Apr 12, 2018 | 65.07 | 65.07 | 63.85 | 64.20 | 5,389 | -0.78(-1.21%) |
Apr 11, 2018 | 64.73 | 65.64 | 64.46 | 64.99 | 14,994 | -0.09(-0.13%) |
Apr 10, 2018 | 64.86 | 65.42 | 64.62 | 65.07 | 11,427 | +0.57(+0.88%) |
Apr 09, 2018 | 65.21 | 66.34 | 63.98 | 64.51 | 18,773 | -0.39(-0.60%) |
Apr 06, 2018 | 64.68 | 65.55 | 64.64 | 64.90 | 7,455 | +0.09(+0.13%) |
Apr 05, 2018 | 64.55 | 65.64 | 63.07 | 64.81 | 19,569 | +0.57(+0.88%) |
Apr 04, 2018 | 62.76 | 65.23 | 62.59 | 64.25 | 35,465 | +1.26(+2.01%) |
Apr 03, 2018 | 61.63 | 63.59 | 61.20 | 62.98 | 16,178 | +1.31(+2.12%) |