Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 85.89 | 86.35 | 83.95 | 85.33 | 1,084,700 | +0.07(+0.08%) |
Mar 28, 2019 | 84.26 | 87.11 | 83.61 | 85.26 | 1,458,688 | +1.84(+2.21%) |
Mar 27, 2019 | 79.11 | 84.43 | 78.76 | 83.42 | 2,174,126 | +1.86(+2.28%) |
Mar 26, 2019 | 81.69 | 82.56 | 80.46 | 81.56 | 1,584,711 | +0.77(+0.95%) |
Mar 25, 2019 | 79.23 | 81.61 | 79.00 | 80.79 | 1,224,534 | +1.36(+1.71%) |
Mar 22, 2019 | 80.12 | 81.10 | 79.42 | 79.43 | 625,300 | -1.27(-1.57%) |
Mar 21, 2019 | 79.63 | 81.60 | 79.62 | 80.70 | 758,435 | +0.81(+1.01%) |
Mar 20, 2019 | 79.63 | 80.71 | 78.72 | 79.89 | 988,798 | +0.14(+0.18%) |
Mar 19, 2019 | 81.81 | 81.94 | 79.75 | 79.75 | 1,300,651 | -1.44(-1.77%) |
Mar 18, 2019 | 79.61 | 81.50 | 79.50 | 81.19 | 579,009 | +1.73(+2.18%) |
Mar 15, 2019 | 80.49 | 80.61 | 78.10 | 79.46 | 1,146,700 | -1.17(-1.45%) |
Mar 14, 2019 | 80.21 | 80.87 | 78.81 | 80.63 | 618,079 | +0.32(+0.40%) |
Mar 13, 2019 | 79.57 | 80.84 | 79.27 | 80.31 | 728,389 | +0.73(+0.92%) |
Mar 12, 2019 | 80.50 | 80.50 | 78.39 | 79.58 | 672,874 | -0.99(-1.23%) |
Mar 11, 2019 | 80.03 | 82.13 | 79.88 | 80.57 | 800,561 | +0.63(+0.79%) |
Mar 08, 2019 | 80.32 | 81.09 | 79.11 | 79.94 | 824,300 | -1.06(-1.31%) |
Mar 07, 2019 | 83.89 | 83.89 | 80.93 | 81.00 | 1,150,788 | -3.24(-3.85%) |
Mar 06, 2019 | 85.57 | 86.06 | 83.71 | 84.24 | 753,871 | -1.24(-1.45%) |
Mar 05, 2019 | 85.47 | 86.46 | 84.98 | 85.48 | 453,618 | +0.48(+0.56%) |
Mar 04, 2019 | 87.79 | 87.79 | 84.27 | 85.00 | 815,731 | -2.74(-3.12%) |
Mar 01, 2019 | 89.15 | 89.33 | 86.97 | 87.74 | 690,200 | -0.48(-0.54%) |
Feb 28, 2019 | 88.30 | 88.97 | 87.37 | 88.22 | 566,559 | -0.34(-0.38%) |
Feb 27, 2019 | 87.55 | 89.21 | 87.03 | 88.56 | 678,460 | +0.86(+0.98%) |
Feb 26, 2019 | 88.22 | 89.01 | 86.83 | 87.70 | 519,447 | -0.78(-0.88%) |
Feb 25, 2019 | 89.18 | 89.97 | 88.29 | 88.48 | 619,080 | -0.02(-0.02%) |
Feb 22, 2019 | 88.19 | 88.60 | 87.40 | 88.50 | 558,500 | +0.92(+1.05%) |
Feb 21, 2019 | 88.30 | 88.63 | 87.07 | 87.58 | 494,218 | -0.73(-0.83%) |
Feb 20, 2019 | 87.76 | 88.31 | 86.76 | 88.31 | 434,691 | +0.74(+0.85%) |
Feb 19, 2019 | 87.15 | 88.12 | 86.39 | 87.57 | 565,625 | +0.21(+0.24%) |
Feb 15, 2019 | 87.75 | 88.13 | 87.09 | 87.36 | 460,900 | +0.22(+0.25%) |
Feb 14, 2019 | 87.49 | 88.60 | 86.50 | 87.14 | 534,567 | -0.89(-1.01%) |
Feb 13, 2019 | 87.00 | 88.12 | 85.42 | 88.03 | 491,534 | +1.41(+1.63%) |
Feb 12, 2019 | 85.22 | 87.42 | 84.94 | 86.62 | 762,173 | +1.84(+2.17%) |
Feb 11, 2019 | 83.54 | 84.92 | 82.91 | 84.78 | 473,891 | +1.74(+2.10%) |
Feb 08, 2019 | 81.65 | 83.55 | 81.62 | 83.04 | 638,700 | +0.80(+0.97%) |
Feb 07, 2019 | 80.81 | 82.67 | 80.60 | 82.24 | 849,917 | +1.10(+1.36%) |
Feb 06, 2019 | 81.89 | 81.92 | 80.09 | 81.14 | 402,279 | -0.76(-0.93%) |
Feb 05, 2019 | 80.81 | 82.12 | 80.43 | 81.90 | 765,497 | +1.37(+1.70%) |
Feb 04, 2019 | 79.23 | 80.88 | 78.49 | 80.53 | 547,739 | +1.18(+1.49%) |
Feb 01, 2019 | 77.90 | 79.77 | 77.37 | 79.35 | 837,800 | +1.18(+1.51%) |
Jan 31, 2019 | 77.14 | 78.54 | 76.50 | 78.17 | 465,081 | +1.27(+1.65%) |
Jan 30, 2019 | 77.20 | 78.00 | 76.05 | 76.90 | 513,617 | +0.07(+0.09%) |
Jan 29, 2019 | 76.60 | 77.21 | 76.06 | 76.83 | 462,176 | +0.15(+0.20%) |
Jan 28, 2019 | 77.17 | 77.75 | 76.29 | 76.68 | 652,461 | -1.44(-1.84%) |
Jan 25, 2019 | 75.91 | 78.33 | 75.80 | 78.12 | 982,000 | +2.97(+3.95%) |
Jan 24, 2019 | 75.01 | 75.78 | 74.20 | 75.15 | 508,494 | +0.25(+0.33%) |
Jan 23, 2019 | 74.38 | 76.08 | 73.67 | 74.90 | 802,667 | +1.00(+1.35%) |
Jan 22, 2019 | 75.30 | 75.82 | 72.60 | 73.90 | 1,184,241 | -1.78(-2.35%) |
Jan 18, 2019 | 76.55 | 77.16 | 74.64 | 75.68 | 971,400 | -0.06(-0.08%) |
Jan 17, 2019 | 74.37 | 76.11 | 74.05 | 75.74 | 696,506 | +0.92(+1.23%) |
Jan 16, 2019 | 75.04 | 76.25 | 74.48 | 74.82 | 565,985 | -0.17(-0.23%) |
Jan 15, 2019 | 75.49 | 75.49 | 73.99 | 74.99 | 918,187 | -0.09(-0.12%) |
Jan 14, 2019 | 76.23 | 78.32 | 73.60 | 75.08 | 1,507,388 | -1.43(-1.87%) |
Jan 11, 2019 | 82.90 | 82.90 | 75.04 | 76.51 | 2,087,500 | +0.02(+0.03%) |
Jan 10, 2019 | 74.73 | 76.54 | 73.34 | 76.49 | 1,014,986 | +0.65(+0.86%) |
Jan 09, 2019 | 75.73 | 76.81 | 74.17 | 75.84 | 680,439 | +0.08(+0.11%) |
Jan 08, 2019 | 74.95 | 76.60 | 73.71 | 75.76 | 974,084 | +1.58(+2.13%) |
Jan 07, 2019 | 69.48 | 74.86 | 69.00 | 74.18 | 1,640,870 | +4.93(+7.12%) |
Jan 04, 2019 | 67.24 | 69.46 | 66.29 | 69.25 | 999,300 | +3.05(+4.61%) |
Jan 03, 2019 | 65.71 | 67.30 | 64.76 | 66.20 | 584,633 | -0.05(-0.08%) |
Jan 02, 2019 | 64.90 | 66.62 | 64.90 | 66.25 | 857,330 | -0.26(-0.39%) |
Dec 31, 2018 | 65.91 | 66.63 | 65.01 | 66.51 | 727,800 | +0.92(+1.40%) |
Dec 28, 2018 | 66.02 | 66.41 | 64.45 | 65.59 | 507,200 | +0.27(+0.41%) |
Dec 27, 2018 | 63.63 | 65.35 | 62.84 | 65.32 | 676,157 | +0.40(+0.62%) |
Dec 26, 2018 | 61.88 | 64.93 | 61.42 | 64.92 | 650,437 | +3.21(+5.20%) |
Dec 24, 2018 | 60.75 | 62.64 | 59.72 | 61.71 | 434,900 | +0.07(+0.11%) |
Dec 21, 2018 | 63.08 | 65.47 | 61.01 | 61.64 | 1,690,300 | -1.44(-2.28%) |
Dec 20, 2018 | 65.26 | 65.78 | 62.25 | 63.08 | 955,305 | -2.27(-3.47%) |
Dec 19, 2018 | 66.08 | 67.26 | 64.50 | 65.35 | 803,482 | -0.57(-0.86%) |
Dec 18, 2018 | 66.36 | 67.16 | 65.30 | 65.92 | 757,602 | +0.38(+0.58%) |
Dec 17, 2018 | 66.03 | 67.59 | 63.27 | 65.54 | 1,116,792 | -0.86(-1.30%) |
Dec 14, 2018 | 65.92 | 67.93 | 65.46 | 66.40 | 745,700 | -0.21(-0.32%) |
Dec 13, 2018 | 68.12 | 69.00 | 66.04 | 66.61 | 816,922 | -1.27(-1.87%) |
Dec 12, 2018 | 67.43 | 69.56 | 67.43 | 67.88 | 1,017,312 | +1.18(+1.77%) |
Dec 11, 2018 | 70.07 | 70.48 | 66.21 | 66.70 | 1,190,404 | -1.81(-2.64%) |
Dec 10, 2018 | 68.99 | 69.35 | 66.66 | 68.51 | 1,486,302 | -0.62(-0.90%) |
Dec 07, 2018 | 73.70 | 74.87 | 67.35 | 69.13 | 2,540,600 | -2.77(-3.85%) |
Dec 06, 2018 | 79.62 | 80.64 | 70.30 | 71.90 | 5,391,257 | -14.93(-17.19%) |
Dec 04, 2018 | 90.49 | 90.70 | 85.15 | 86.83 | 1,477,400 | -4.40(-4.82%) |
Dec 03, 2018 | 90.11 | 91.60 | 88.71 | 91.23 | 712,369 | +2.53(+2.85%) |
Nov 30, 2018 | 89.75 | 90.23 | 88.55 | 88.70 | 610,000 | -1.05(-1.17%) |
Nov 29, 2018 | 90.39 | 91.38 | 89.18 | 89.75 | 795,986 | -0.63(-0.70%) |
Nov 28, 2018 | 87.28 | 90.73 | 86.47 | 90.38 | 737,776 | +3.61(+4.16%) |
Nov 27, 2018 | 86.51 | 87.66 | 86.21 | 86.77 | 397,620 | -0.34(-0.39%) |
Nov 26, 2018 | 85.05 | 87.20 | 84.40 | 87.11 | 555,611 | +3.24(+3.86%) |
Nov 23, 2018 | 83.14 | 84.13 | 82.80 | 83.87 | 195,400 | +0.20(+0.24%) |
Nov 21, 2018 | 83.67 | 83.67 | 83.67 | 0 | +1.21(+1.47%) | |
Nov 20, 2018 | 85.80 | 86.40 | 81.66 | 82.46 | 1,530,197 | -6.24(-7.03%) |
Nov 19, 2018 | 90.15 | 91.15 | 87.37 | 88.70 | 638,280 | -2.00(-2.21%) |
Nov 16, 2018 | 88.45 | 90.83 | 87.21 | 90.70 | 811,000 | +1.51(+1.69%) |
Nov 15, 2018 | 90.69 | 91.45 | 85.73 | 89.19 | 714,486 | -1.85(-2.03%) |
Nov 14, 2018 | 91.53 | 94.27 | 90.55 | 91.04 | 495,776 | +0.28(+0.31%) |
Nov 13, 2018 | 90.35 | 91.75 | 90.04 | 90.76 | 412,823 | +0.42(+0.46%) |
Nov 12, 2018 | 90.96 | 92.47 | 89.91 | 90.34 | 682,383 | -0.94(-1.03%) |
Nov 09, 2018 | 92.21 | 93.16 | 90.50 | 91.28 | 508,700 | -1.47(-1.58%) |
Nov 08, 2018 | 91.86 | 94.73 | 90.99 | 92.75 | 662,755 | +1.02(+1.11%) |
Nov 07, 2018 | 90.50 | 91.95 | 89.67 | 91.73 | 990,387 | +2.24(+2.50%) |
Nov 06, 2018 | 88.95 | 90.29 | 87.99 | 89.49 | 556,362 | +0.33(+0.37%) |
Nov 05, 2018 | 90.00 | 90.38 | 87.04 | 89.16 | 1,064,842 | -3.57(-3.85%) |
Nov 02, 2018 | 93.10 | 95.00 | 90.51 | 92.73 | 613,700 | +0.54(+0.59%) |
Nov 01, 2018 | 93.65 | 93.94 | 92.06 | 92.19 | 570,826 | -0.71(-0.76%) |
Oct 31, 2018 | 94.06 | 96.30 | 92.76 | 92.90 | 837,706 | +0.18(+0.19%) |
Oct 30, 2018 | 88.73 | 92.97 | 88.73 | 92.72 | 610,968 | +4.05(+4.57%) |
Oct 29, 2018 | 89.25 | 91.60 | 87.20 | 88.67 | 766,329 | +0.42(+0.48%) |
Oct 26, 2018 | 88.65 | 90.22 | 87.16 | 88.25 | 643,200 | -1.26(-1.41%) |
Oct 25, 2018 | 89.10 | 90.14 | 87.28 | 89.51 | 649,354 | +1.71(+1.95%) |
Oct 24, 2018 | 88.81 | 91.39 | 87.73 | 87.80 | 690,044 | -1.01(-1.14%) |
Oct 23, 2018 | 88.36 | 89.60 | 87.20 | 88.81 | 566,305 | -1.27(-1.41%) |
Oct 22, 2018 | 88.78 | 90.49 | 88.02 | 90.08 | 381,612 | +1.34(+1.51%) |
Oct 19, 2018 | 89.69 | 90.27 | 88.30 | 88.74 | 436,600 | -0.81(-0.90%) |
Oct 18, 2018 | 91.30 | 91.93 | 88.84 | 89.55 | 554,703 | -2.04(-2.23%) |
Oct 17, 2018 | 92.45 | 92.45 | 89.10 | 91.59 | 446,464 | -0.44(-0.48%) |
Oct 16, 2018 | 89.65 | 92.19 | 88.51 | 92.03 | 470,946 | +3.13(+3.52%) |
Oct 15, 2018 | 88.15 | 89.89 | 86.77 | 88.90 | 472,589 | +0.93(+1.06%) |
Oct 12, 2018 | 86.88 | 88.67 | 86.01 | 87.97 | 685,400 | +2.94(+3.46%) |
Oct 11, 2018 | 86.50 | 87.96 | 84.66 | 85.03 | 849,368 | -2.33(-2.67%) |
Oct 10, 2018 | 90.60 | 90.97 | 86.86 | 87.36 | 922,317 | -3.22(-3.55%) |
Oct 09, 2018 | 89.39 | 91.33 | 89.38 | 90.58 | 762,723 | +1.20(+1.34%) |
Oct 08, 2018 | 87.20 | 89.77 | 87.00 | 89.38 | 985,748 | +1.38(+1.57%) |
Oct 05, 2018 | 89.49 | 89.98 | 87.35 | 88.00 | 895,700 | -1.29(-1.44%) |
Oct 04, 2018 | 91.34 | 91.59 | 88.29 | 89.29 | 1,135,486 | -2.73(-2.97%) |
Oct 03, 2018 | 93.71 | 94.46 | 91.31 | 92.02 | 929,327 | -1.59(-1.70%) |
Oct 02, 2018 | 96.31 | 96.31 | 93.27 | 93.61 | 634,432 | -2.89(-2.99%) |
Oct 01, 2018 | 97.36 | 97.61 | 96.10 | 96.50 | 631,126 | +0.40(+0.42%) |
Sep 28, 2018 | 93.90 | 96.35 | 93.90 | 96.10 | 510,600 | +1.75(+1.85%) |
Sep 27, 2018 | 95.05 | 95.80 | 93.95 | 94.35 | 386,079 | -0.45(-0.47%) |
Sep 26, 2018 | 94.60 | 95.40 | 93.45 | 94.80 | 386,973 | +0.45(+0.48%) |
Sep 25, 2018 | 93.80 | 94.65 | 93.10 | 94.35 | 340,831 | +0.95(+1.02%) |
Sep 24, 2018 | 92.45 | 94.15 | 92.25 | 93.40 | 388,922 | +0.65(+0.70%) |
Sep 21, 2018 | 93.25 | 94.45 | 92.10 | 92.75 | 1,085,500 | -0.35(-0.38%) |
Sep 20, 2018 | 93.15 | 94.01 | 92.50 | 93.10 | 387,660 | +0.30(+0.32%) |
Sep 19, 2018 | 93.35 | 93.63 | 92.05 | 92.80 | 485,679 | -0.20(-0.22%) |
Sep 18, 2018 | 90.50 | 93.20 | 90.05 | 93.00 | 583,834 | +2.80(+3.10%) |
Sep 17, 2018 | 90.75 | 91.10 | 88.75 | 90.20 | 426,976 | -0.65(-0.72%) |
Sep 14, 2018 | 90.60 | 91.30 | 90.10 | 90.85 | 379,600 | +0.30(+0.33%) |
Sep 13, 2018 | 91.00 | 92.14 | 90.10 | 90.55 | 496,367 | -0.30(-0.33%) |
Sep 12, 2018 | 92.35 | 93.00 | 89.10 | 90.85 | 791,184 | -1.60(-1.73%) |
Sep 11, 2018 | 93.40 | 94.70 | 92.30 | 92.45 | 756,610 | -0.75(-0.80%) |
Sep 10, 2018 | 93.05 | 93.75 | 91.85 | 93.20 | 820,157 | +0.70(+0.76%) |
Sep 07, 2018 | 87.45 | 92.75 | 87.12 | 92.50 | 1,292,800 | +4.55(+5.17%) |
Sep 06, 2018 | 89.10 | 89.85 | 85.35 | 87.95 | 1,328,572 | -0.55(-0.62%) |
Sep 05, 2018 | 88.00 | 89.10 | 86.40 | 88.50 | 1,288,017 | +0.55(+0.63%) |
Sep 04, 2018 | 87.65 | 88.00 | 86.20 | 87.95 | 876,702 | +0.85(+0.98%) |
Aug 31, 2018 | 87.10 | 87.10 | 87.10 | 0 | +1.65(+1.93%) | |
Aug 30, 2018 | 84.00 | 86.15 | 83.21 | 85.45 | 581,128 | +1.25(+1.48%) |
Aug 29, 2018 | 83.30 | 84.35 | 81.90 | 84.20 | 486,905 | +1.15(+1.38%) |
Aug 28, 2018 | 81.80 | 83.60 | 81.40 | 83.05 | 635,778 | +1.90(+2.34%) |
Aug 27, 2018 | 81.10 | 82.45 | 80.35 | 81.15 | 736,599 | +0.60(+0.74%) |
Aug 24, 2018 | 80.15 | 80.65 | 79.10 | 80.55 | 478,700 | +0.85(+1.07%) |
Aug 23, 2018 | 78.70 | 80.10 | 78.65 | 79.70 | 395,814 | +1.10(+1.40%) |
Aug 22, 2018 | 78.70 | 80.95 | 78.30 | 78.60 | 802,004 | +0.25(+0.32%) |
Aug 21, 2018 | 78.25 | 79.08 | 77.75 | 78.35 | 536,172 | +0.70(+0.90%) |
Aug 20, 2018 | 74.85 | 77.95 | 73.65 | 77.65 | 1,067,944 | +3.20(+4.30%) |
Aug 17, 2018 | 73.45 | 74.90 | 73.35 | 74.45 | 413,400 | +0.95(+1.29%) |
Aug 16, 2018 | 73.25 | 73.65 | 72.35 | 73.50 | 292,067 | +0.65(+0.89%) |
Aug 15, 2018 | 73.30 | 73.65 | 71.90 | 72.85 | 493,480 | -0.70(-0.95%) |
Aug 14, 2018 | 72.40 | 74.30 | 72.03 | 73.55 | 414,433 | +1.30(+1.80%) |
Aug 13, 2018 | 71.30 | 72.47 | 71.05 | 72.25 | 391,557 | +0.90(+1.26%) |
Aug 10, 2018 | 71.20 | 72.53 | 70.85 | 71.35 | 442,800 | -0.45(-0.63%) |
Aug 09, 2018 | 70.75 | 72.30 | 70.70 | 71.80 | 370,562 | +1.10(+1.56%) |
Aug 08, 2018 | 70.15 | 70.95 | 69.35 | 70.70 | 472,710 | +0.25(+0.35%) |
Aug 07, 2018 | 69.75 | 70.95 | 69.65 | 70.45 | 400,885 | +0.95(+1.37%) |
Aug 06, 2018 | 69.00 | 70.15 | 68.85 | 69.50 | 642,529 | +0.65(+0.94%) |
Aug 03, 2018 | 69.65 | 69.95 | 68.55 | 68.85 | 442,800 | -0.60(-0.86%) |
Aug 02, 2018 | 67.20 | 69.60 | 67.20 | 69.45 | 537,349 | +1.90(+2.81%) |
Aug 01, 2018 | 69.50 | 69.50 | 66.40 | 67.55 | 1,286,756 | -1.95(-2.81%) |
Jul 31, 2018 | 69.75 | 70.30 | 69.20 | 69.50 | 423,001 | -0.25(-0.36%) |
Jul 30, 2018 | 70.05 | 70.70 | 68.55 | 69.75 | 605,690 | -0.30(-0.43%) |
Jul 27, 2018 | 73.25 | 73.91 | 69.60 | 70.05 | 696,200 | -3.10(-4.24%) |
Jul 26, 2018 | 73.60 | 74.55 | 72.45 | 73.15 | 539,390 | -0.85(-1.15%) |
Jul 25, 2018 | 74.25 | 74.75 | 73.35 | 74.00 | 480,183 | -0.15(-0.20%) |
Jul 24, 2018 | 74.85 | 75.03 | 73.55 | 74.15 | 369,712 | -0.25(-0.34%) |
Jul 23, 2018 | 73.30 | 74.85 | 73.30 | 74.40 | 506,121 | +0.80(+1.09%) |
Jul 20, 2018 | 75.20 | 75.25 | 73.50 | 73.60 | 543,676 | -1.35(-1.80%) |
Jul 19, 2018 | 74.75 | 75.25 | 74.40 | 74.95 | 641,804 | +0.30(+0.40%) |
Jul 18, 2018 | 74.45 | 74.95 | 73.65 | 74.65 | 468,949 | +0.20(+0.27%) |
Jul 17, 2018 | 72.90 | 75.03 | 72.65 | 74.45 | 444,617 | +1.90(+2.62%) |
Jul 16, 2018 | 74.80 | 74.90 | 71.55 | 72.55 | 1,074,450 | -2.25(-3.01%) |
Jul 13, 2018 | 74.55 | 75.65 | 74.55 | 74.80 | 283,797 | +0.35(+0.47%) |
Jul 12, 2018 | 75.55 | 73.85 | 74.45 | 368,120 | -0.50(-0.67%) | |
Jul 11, 2018 | 75.75 | 74.40 | 74.95 | 528,538 | -0.25(-0.33%) | |
Jul 10, 2018 | 73.05 | 75.35 | 73.05 | 75.20 | 652,305 | +2.40(+3.30%) |
Jul 09, 2018 | 74.25 | 72.00 | 72.80 | 790,681 | -1.45(-1.95%) | |
Jul 06, 2018 | 72.70 | 74.70 | 72.67 | 74.25 | 522,597 | +1.40(+1.92%) |
Jul 05, 2018 | 72.90 | 73.10 | 72.20 | 72.85 | 445,165 | +0.30(+0.41%) |
Jul 03, 2018 | 72.55 | 72.55 | 72.55 | 0 | +1.90(+2.69%) | |
Jul 02, 2018 | 72.00 | 72.25 | 69.70 | 70.65 | 1,188,139 | -1.85(-2.55%) |
Jun 29, 2018 | 73.25 | 74.05 | 72.35 | 72.50 | 621,728 | -0.45(-0.62%) |
Jun 28, 2018 | 72.15 | 73.70 | 72.15 | 72.95 | 820,429 | +0.40(+0.55%) |
Jun 27, 2018 | 73.70 | 74.20 | 72.30 | 72.55 | 444,791 | -0.85(-1.16%) |
Jun 26, 2018 | 73.60 | 73.95 | 72.00 | 73.40 | 664,656 | +0.15(+0.20%) |
Jun 25, 2018 | 73.70 | 74.00 | 72.45 | 73.25 | 599,237 | -0.55(-0.75%) |
Jun 22, 2018 | 73.85 | 75.35 | 72.85 | 73.80 | 1,460,154 | -3.10(-4.03%) |
Jun 21, 2018 | 74.60 | 77.05 | 74.01 | 76.90 | 772,217 | +2.55(+3.43%) |
Jun 20, 2018 | 76.70 | 76.70 | 74.15 | 74.35 | 976,084 | -1.85(-2.43%) |
Jun 19, 2018 | 74.90 | 76.38 | 74.76 | 76.20 | 503,184 | +0.35(+0.46%) |
Jun 18, 2018 | 74.80 | 76.45 | 74.65 | 75.85 | 654,530 | +0.75(+1.00%) |
Jun 15, 2018 | 75.65 | 74.55 | 75.10 | 1,271,007 | -0.55(-0.73%) | |
Jun 14, 2018 | 74.80 | 76.00 | 74.55 | 75.65 | 692,072 | +0.75(+1.00%) |
Jun 13, 2018 | 75.00 | 75.45 | 74.05 | 74.90 | 784,862 | +0.05(+0.07%) |
Jun 12, 2018 | 73.95 | 75.25 | 73.20 | 74.85 | 771,132 | +0.70(+0.94%) |
Jun 11, 2018 | 72.60 | 74.35 | 72.45 | 74.15 | 852,931 | +1.70(+2.35%) |
Jun 08, 2018 | 73.20 | 73.60 | 72.00 | 72.45 | 9,470,994 | -1.30(-1.76%) |
Jun 07, 2018 | 75.20 | 75.50 | 73.35 | 73.75 | 1,151,434 | -1.05(-1.40%) |
Jun 06, 2018 | 71.60 | 77.50 | 71.50 | 74.80 | 2,458,893 | -0.50(-0.66%) |
Jun 05, 2018 | 74.05 | 75.95 | 72.50 | 75.30 | 1,711,062 | +1.30(+1.76%) |
Jun 04, 2018 | 71.10 | 74.00 | 70.65 | 74.00 | 1,005,801 | +3.45(+4.89%) |
Jun 01, 2018 | 71.40 | 71.50 | 70.35 | 70.55 | 834,110 | -0.15(-0.21%) |
May 31, 2018 | 70.90 | 71.25 | 70.20 | 70.70 | 404,491 | -0.45(-0.63%) |
May 30, 2018 | 71.25 | 71.70 | 70.30 | 71.15 | 497,867 | +0.35(+0.49%) |
May 29, 2018 | 70.05 | 70.95 | 69.55 | 70.80 | 510,464 | +0.45(+0.64%) |
May 25, 2018 | 70.35 | 70.35 | 70.35 | 0 | +0.35(+0.50%) | |
May 24, 2018 | 68.65 | 70.05 | 68.40 | 70.00 | 365,145 | +1.10(+1.60%) |
May 23, 2018 | 68.50 | 69.90 | 68.03 | 68.90 | 413,413 | +0.00(+0.00%) |
May 22, 2018 | 71.30 | 71.45 | 68.90 | 68.90 | 602,838 | -2.05(-2.89%) |
May 21, 2018 | 70.60 | 71.35 | 70.11 | 70.95 | 383,630 | +0.95(+1.36%) |
May 18, 2018 | 69.55 | 70.20 | 68.97 | 70.00 | 421,689 | +0.35(+0.50%) |
May 17, 2018 | 69.30 | 69.92 | 69.10 | 69.65 | 446,326 | +0.40(+0.58%) |
May 16, 2018 | 69.05 | 70.75 | 68.85 | 69.25 | 937,321 | +0.90(+1.32%) |
May 15, 2018 | 66.15 | 68.45 | 66.00 | 68.35 | 637,039 | +1.75(+2.63%) |
May 14, 2018 | 66.30 | 67.00 | 66.10 | 66.60 | 587,683 | +0.30(+0.45%) |
May 11, 2018 | 65.15 | 66.50 | 64.85 | 66.30 | 609,349 | +1.25(+1.92%) |
May 10, 2018 | 64.00 | 65.05 | 63.40 | 65.05 | 600,548 | +1.20(+1.88%) |
May 09, 2018 | 63.20 | 64.25 | 62.50 | 63.85 | 465,841 | +0.90(+1.43%) |
May 08, 2018 | 62.60 | 63.26 | 62.30 | 62.95 | 484,118 | +0.35(+0.56%) |
May 07, 2018 | 63.30 | 63.45 | 62.00 | 62.60 | 347,283 | -0.30(-0.48%) |
May 04, 2018 | 62.95 | 63.50 | 62.10 | 62.90 | 469,949 | -0.10(-0.16%) |
May 03, 2018 | 62.95 | 63.35 | 62.40 | 63.00 | 372,054 | -0.05(-0.08%) |
May 02, 2018 | 62.30 | 63.25 | 61.48 | 63.05 | 308,947 | +0.55(+0.88%) |
May 01, 2018 | 62.20 | 62.65 | 61.15 | 62.50 | 337,997 | +0.30(+0.48%) |
Apr 30, 2018 | 62.95 | 63.70 | 61.85 | 62.20 | 464,486 | -0.55(-0.88%) |
Apr 27, 2018 | 62.30 | 63.05 | 61.97 | 62.75 | 444,048 | +0.55(+0.88%) |
Apr 26, 2018 | 61.20 | 62.40 | 60.65 | 62.20 | 484,641 | +1.30(+2.13%) |
Apr 25, 2018 | 61.95 | 61.95 | 60.65 | 60.90 | 469,719 | -0.85(-1.38%) |
Apr 24, 2018 | 61.80 | 62.50 | 60.85 | 61.75 | 901,579 | -0.50(-0.80%) |
Apr 23, 2018 | 62.00 | 62.25 | 60.77 | 62.25 | 652,374 | +0.25(+0.40%) |
Apr 20, 2018 | 62.35 | 63.20 | 61.80 | 62.00 | 858,286 | -0.80(-1.27%) |
Apr 19, 2018 | 63.30 | 63.50 | 61.75 | 62.80 | 394,973 | -0.80(-1.26%) |
Apr 18, 2018 | 63.05 | 64.45 | 62.75 | 63.60 | 948,110 | +1.00(+1.60%) |
Apr 17, 2018 | 62.45 | 62.90 | 62.00 | 62.60 | 606,251 | +0.80(+1.29%) |
Apr 16, 2018 | 60.55 | 61.85 | 60.20 | 61.80 | 753,620 | +1.60(+2.66%) |
Apr 13, 2018 | 61.70 | 62.35 | 59.75 | 60.20 | 622,320 | -1.40(-2.27%) |
Apr 12, 2018 | 62.20 | 63.35 | 61.55 | 61.60 | 637,889 | -0.45(-0.73%) |
Apr 11, 2018 | 62.10 | 63.75 | 61.55 | 62.05 | 1,091,563 | +0.00(+0.00%) |
Apr 10, 2018 | 60.60 | 62.55 | 59.85 | 62.05 | 1,024,061 | +2.05(+3.42%) |
Apr 09, 2018 | 59.65 | 60.85 | 59.35 | 60.00 | 769,750 | +1.05(+1.78%) |
Apr 06, 2018 | 59.15 | 60.45 | 57.95 | 58.95 | 1,211,641 | -0.50(-0.84%) |
Apr 05, 2018 | 58.00 | 60.08 | 54.70 | 59.45 | 4,822,877 | -1.00(-1.65%) |
Apr 04, 2018 | 58.35 | 60.75 | 58.35 | 60.45 | 1,430,347 | +1.45(+2.46%) |
Apr 03, 2018 | 59.45 | 59.95 | 58.46 | 59.00 | 670,401 | -0.20(-0.34%) |