Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 103.14 | 104.92 | 100.60 | 103.40 | 1,406,733 | +0.80(+0.78%) |
Apr 29, 2019 | 102.86 | 104.81 | 102.25 | 102.60 | 1,393,471 | +0.56(+0.55%) |
Apr 26, 2019 | 98.01 | 102.74 | 97.26 | 102.04 | 1,794,100 | +4.20(+4.29%) |
Apr 25, 2019 | 95.99 | 98.05 | 95.47 | 97.84 | 760,792 | +2.67(+2.81%) |
Apr 24, 2019 | 95.44 | 96.82 | 94.61 | 95.17 | 1,303,463 | +0.43(+0.45%) |
Apr 23, 2019 | 93.45 | 95.07 | 92.83 | 94.74 | 616,070 | +1.87(+2.01%) |
Apr 22, 2019 | 89.23 | 93.27 | 89.23 | 92.87 | 786,994 | +2.82(+3.13%) |
Apr 18, 2019 | 89.88 | 91.43 | 87.63 | 90.05 | 1,150,300 | -0.31(-0.34%) |
Apr 17, 2019 | 94.58 | 94.58 | 88.88 | 90.36 | 1,784,615 | -3.47(-3.70%) |
Apr 16, 2019 | 97.99 | 99.30 | 93.10 | 93.83 | 1,042,464 | -3.48(-3.58%) |
Apr 15, 2019 | 96.80 | 99.55 | 95.51 | 97.31 | 1,072,022 | +0.72(+0.75%) |
Apr 12, 2019 | 96.25 | 97.20 | 94.28 | 96.59 | 973,200 | +0.89(+0.93%) |
Apr 11, 2019 | 95.37 | 96.39 | 93.66 | 95.70 | 772,418 | +0.27(+0.28%) |
Apr 10, 2019 | 92.84 | 96.12 | 92.20 | 95.43 | 1,159,157 | +2.86(+3.09%) |
Apr 09, 2019 | 90.55 | 93.72 | 89.97 | 92.57 | 1,571,585 | +1.75(+1.93%) |
Apr 08, 2019 | 89.51 | 91.19 | 87.31 | 90.82 | 813,387 | +0.56(+0.62%) |
Apr 05, 2019 | 90.91 | 91.45 | 89.03 | 90.26 | 978,600 | -0.54(-0.59%) |
Apr 04, 2019 | 93.01 | 93.20 | 87.20 | 90.80 | 1,532,399 | -1.80(-1.94%) |
Apr 03, 2019 | 92.00 | 93.62 | 91.57 | 92.60 | 665,665 | +1.41(+1.55%) |
Apr 02, 2019 | 90.02 | 91.44 | 88.34 | 91.19 | 952,880 | +1.24(+1.38%) |
Apr 01, 2019 | 92.20 | 93.00 | 89.00 | 89.95 | 871,891 | -1.03(-1.13%) |
Mar 29, 2019 | 90.86 | 91.89 | 89.95 | 90.98 | 1,447,400 | +1.46(+1.63%) |
Mar 28, 2019 | 89.08 | 91.04 | 87.66 | 89.52 | 1,755,723 | +1.04(+1.18%) |
Mar 27, 2019 | 91.30 | 91.39 | 85.90 | 88.48 | 1,005,030 | -2.92(-3.19%) |
Mar 26, 2019 | 90.82 | 92.86 | 90.42 | 91.40 | 892,070 | +1.66(+1.85%) |
Mar 25, 2019 | 90.30 | 90.93 | 87.80 | 89.74 | 2,160,389 | -0.66(-0.73%) |
Mar 22, 2019 | 98.42 | 98.75 | 89.59 | 90.40 | 3,138,400 | -8.89(-8.95%) |
Mar 21, 2019 | 93.88 | 100.00 | 93.24 | 99.29 | 3,064,687 | +4.82(+5.10%) |
Mar 20, 2019 | 94.76 | 96.00 | 92.18 | 94.47 | 1,414,931 | -0.91(-0.95%) |
Mar 19, 2019 | 94.17 | 96.56 | 92.64 | 95.38 | 1,270,531 | +2.14(+2.30%) |
Mar 18, 2019 | 95.00 | 96.71 | 91.92 | 93.24 | 1,686,883 | -2.14(-2.24%) |
Mar 15, 2019 | 94.61 | 95.91 | 93.91 | 95.38 | 2,866,700 | +0.54(+0.57%) |
Mar 14, 2019 | 89.71 | 97.00 | 89.19 | 94.84 | 2,258,960 | +4.88(+5.42%) |
Mar 13, 2019 | 90.17 | 92.42 | 89.72 | 89.96 | 2,513,648 | -0.57(-0.63%) |
Mar 12, 2019 | 95.65 | 96.00 | 87.90 | 90.53 | 5,731,766 | -3.04(-3.25%) |
Mar 11, 2019 | 91.00 | 93.99 | 90.99 | 93.57 | 3,647,496 | +2.98(+3.29%) |
Mar 08, 2019 | 87.04 | 91.35 | 83.00 | 90.59 | 1,967,400 | -0.50(-0.55%) |
Mar 07, 2019 | 90.69 | 92.88 | 89.75 | 91.09 | 1,528,911 | +0.04(+0.04%) |
Mar 06, 2019 | 93.22 | 93.73 | 90.77 | 91.05 | 1,567,205 | -2.59(-2.77%) |
Mar 05, 2019 | 93.10 | 94.22 | 90.81 | 93.64 | 827,677 | +0.87(+0.94%) |
Mar 04, 2019 | 97.06 | 99.64 | 89.60 | 92.77 | 1,820,304 | -3.05(-3.18%) |
Mar 01, 2019 | 95.06 | 96.44 | 93.86 | 95.82 | 1,657,400 | +1.63(+1.73%) |
Feb 28, 2019 | 95.43 | 96.00 | 93.55 | 94.19 | 2,693,694 | -1.59(-1.66%) |
Feb 27, 2019 | 93.74 | 95.97 | 93.50 | 95.78 | 567,401 | +1.38(+1.46%) |
Feb 26, 2019 | 96.13 | 96.71 | 94.28 | 94.40 | 861,327 | -1.71(-1.78%) |
Feb 25, 2019 | 95.72 | 97.07 | 94.31 | 96.11 | 623,107 | +1.37(+1.45%) |
Feb 22, 2019 | 92.95 | 94.95 | 92.09 | 94.74 | 984,000 | +2.46(+2.67%) |
Feb 21, 2019 | 93.43 | 93.72 | 91.67 | 92.28 | 1,426,096 | -1.54(-1.64%) |
Feb 20, 2019 | 95.68 | 96.98 | 93.55 | 93.82 | 829,664 | -1.21(-1.27%) |
Feb 19, 2019 | 95.90 | 96.29 | 93.74 | 95.03 | 738,086 | -1.30(-1.35%) |
Feb 15, 2019 | 96.00 | 96.33 | 94.40 | 96.33 | 847,900 | +1.11(+1.17%) |
Feb 14, 2019 | 93.88 | 96.26 | 93.67 | 95.22 | 611,501 | +0.50(+0.53%) |
Feb 13, 2019 | 96.61 | 96.77 | 93.39 | 94.72 | 2,889,655 | -1.24(-1.29%) |
Feb 12, 2019 | 95.16 | 96.05 | 94.33 | 95.96 | 838,310 | +1.91(+2.03%) |
Feb 11, 2019 | 95.00 | 96.43 | 92.95 | 94.05 | 740,843 | -0.09(-0.10%) |
Feb 08, 2019 | 91.43 | 94.63 | 90.76 | 94.14 | 798,400 | +1.92(+2.08%) |
Feb 07, 2019 | 90.94 | 92.87 | 89.16 | 92.22 | 812,403 | -0.41(-0.44%) |
Feb 06, 2019 | 92.19 | 93.49 | 89.14 | 92.63 | 1,514,781 | +0.73(+0.79%) |
Feb 05, 2019 | 93.09 | 93.62 | 91.10 | 91.90 | 1,269,097 | -1.06(-1.15%) |
Feb 04, 2019 | 91.28 | 94.73 | 91.25 | 92.97 | 2,910,205 | +0.97(+1.05%) |
Feb 01, 2019 | 87.68 | 92.09 | 87.04 | 92.00 | 3,038,000 | +5.04(+5.80%) |
Jan 31, 2019 | 80.54 | 87.00 | 80.54 | 86.96 | 2,233,538 | +6.57(+8.17%) |
Jan 30, 2019 | 79.31 | 80.59 | 78.00 | 80.39 | 831,533 | +1.92(+2.45%) |
Jan 29, 2019 | 79.75 | 79.75 | 77.12 | 78.47 | 817,825 | -1.44(-1.80%) |
Jan 28, 2019 | 78.70 | 80.22 | 78.00 | 79.91 | 933,929 | -0.53(-0.66%) |
Jan 25, 2019 | 78.72 | 80.66 | 77.84 | 80.44 | 893,300 | +2.35(+3.01%) |
Jan 24, 2019 | 75.57 | 78.25 | 75.57 | 78.09 | 1,596,907 | +2.66(+3.53%) |
Jan 23, 2019 | 76.22 | 77.44 | 74.26 | 75.43 | 853,054 | -0.45(-0.59%) |
Jan 22, 2019 | 75.83 | 77.68 | 73.61 | 75.88 | 1,593,074 | -0.78(-1.02%) |
Jan 18, 2019 | 74.42 | 77.26 | 74.36 | 76.66 | 2,297,000 | +3.04(+4.13%) |
Jan 17, 2019 | 68.44 | 74.75 | 68.00 | 73.62 | 3,939,498 | +4.79(+6.96%) |
Jan 16, 2019 | 67.51 | 69.80 | 66.43 | 68.83 | 2,040,088 | +0.45(+0.66%) |
Jan 15, 2019 | 63.96 | 68.82 | 63.96 | 68.38 | 1,787,734 | +4.54(+7.11%) |
Jan 14, 2019 | 63.98 | 65.15 | 63.17 | 63.84 | 939,010 | -1.15(-1.77%) |
Jan 11, 2019 | 64.25 | 65.49 | 63.35 | 64.99 | 767,000 | +0.30(+0.46%) |
Jan 10, 2019 | 65.15 | 65.44 | 64.04 | 64.69 | 686,635 | -0.95(-1.45%) |
Jan 09, 2019 | 66.00 | 66.33 | 64.60 | 65.64 | 1,088,667 | -0.27(-0.41%) |
Jan 08, 2019 | 65.03 | 66.91 | 62.91 | 65.91 | 1,382,361 | +0.76(+1.17%) |
Jan 07, 2019 | 62.79 | 67.34 | 61.84 | 65.15 | 1,301,540 | +2.64(+4.22%) |
Jan 04, 2019 | 60.58 | 63.32 | 59.45 | 62.51 | 837,400 | +3.75(+6.38%) |
Jan 03, 2019 | 61.12 | 61.98 | 58.28 | 58.76 | 1,100,601 | -3.71(-5.94%) |
Jan 02, 2019 | 60.76 | 63.00 | 60.33 | 62.47 | 628,307 | -0.39(-0.62%) |
Dec 31, 2018 | 63.25 | 64.00 | 62.26 | 62.86 | 732,900 | +0.60(+0.96%) |
Dec 28, 2018 | 63.15 | 63.75 | 61.12 | 62.26 | 791,000 | -0.42(-0.67%) |
Dec 27, 2018 | 59.07 | 62.73 | 58.54 | 62.68 | 831,007 | +1.78(+2.92%) |
Dec 26, 2018 | 55.63 | 61.04 | 54.67 | 60.90 | 882,737 | +6.05(+11.03%) |
Dec 24, 2018 | 52.27 | 56.57 | 52.02 | 54.85 | 539,200 | +0.28(+0.51%) |
Dec 21, 2018 | 60.24 | 60.41 | 53.64 | 54.57 | 2,278,500 | -5.37(-8.96%) |
Dec 20, 2018 | 62.75 | 63.99 | 57.18 | 59.94 | 1,395,107 | -3.39(-5.35%) |
Dec 19, 2018 | 62.95 | 65.50 | 62.15 | 63.33 | 885,797 | +0.67(+1.07%) |
Dec 18, 2018 | 61.64 | 63.34 | 61.20 | 62.66 | 904,890 | +2.52(+4.19%) |
Dec 17, 2018 | 64.00 | 64.00 | 59.94 | 60.14 | 1,343,249 | -4.39(-6.80%) |
Dec 14, 2018 | 64.09 | 66.88 | 63.26 | 64.53 | 608,800 | -1.16(-1.77%) |
Dec 13, 2018 | 65.84 | 66.59 | 64.54 | 65.69 | 764,896 | +0.52(+0.80%) |
Dec 12, 2018 | 65.04 | 67.67 | 64.89 | 65.17 | 969,721 | +0.61(+0.94%) |
Dec 11, 2018 | 65.89 | 66.79 | 64.24 | 64.56 | 1,199,646 | -0.01(-0.02%) |
Dec 10, 2018 | 60.09 | 65.30 | 60.09 | 64.57 | 1,970,494 | +4.46(+7.42%) |
Dec 07, 2018 | 65.78 | 66.50 | 58.21 | 60.11 | 1,799,500 | -6.02(-9.10%) |
Dec 06, 2018 | 59.05 | 66.29 | 58.18 | 66.13 | 2,216,606 | +5.13(+8.42%) |
Dec 04, 2018 | 66.00 | 67.85 | 59.76 | 60.99 | 4,012,700 | -7.80(-11.34%) |
Dec 03, 2018 | 69.18 | 69.50 | 64.43 | 68.80 | 2,867,237 | +4.37(+6.78%) |
Nov 30, 2018 | 65.13 | 66.11 | 62.61 | 64.43 | 1,193,800 | +1.76(+2.81%) |
Nov 29, 2018 | 61.00 | 63.84 | 60.37 | 62.67 | 1,471,885 | +1.40(+2.28%) |
Nov 28, 2018 | 59.63 | 61.70 | 59.02 | 61.27 | 1,443,777 | +3.42(+5.91%) |
Nov 27, 2018 | 58.20 | 58.95 | 56.81 | 57.85 | 553,079 | -0.73(-1.25%) |
Nov 26, 2018 | 57.64 | 58.90 | 56.75 | 58.58 | 641,771 | +1.71(+3.01%) |
Nov 23, 2018 | 55.93 | 58.08 | 54.89 | 56.87 | 217,600 | -0.10(-0.18%) |
Nov 21, 2018 | 56.97 | 56.97 | 56.97 | 0 | +2.11(+3.85%) | |
Nov 20, 2018 | 52.10 | 56.42 | 52.01 | 54.86 | 984,117 | -0.09(-0.16%) |
Nov 19, 2018 | 63.57 | 63.57 | 53.68 | 54.95 | 2,822,475 | -8.99(-14.06%) |
Nov 16, 2018 | 63.99 | 65.25 | 61.71 | 63.94 | 586,500 | -0.84(-1.30%) |
Nov 15, 2018 | 61.75 | 64.96 | 61.66 | 64.78 | 860,714 | +2.76(+4.45%) |
Nov 14, 2018 | 62.28 | 63.13 | 61.00 | 62.02 | 687,074 | +0.79(+1.29%) |
Nov 13, 2018 | 61.00 | 62.62 | 59.35 | 61.23 | 738,059 | +0.87(+1.44%) |
Nov 12, 2018 | 63.09 | 63.97 | 60.35 | 60.36 | 1,301,794 | -3.37(-5.29%) |
Nov 09, 2018 | 67.11 | 67.45 | 61.12 | 63.73 | 1,317,000 | -4.75(-6.94%) |
Nov 08, 2018 | 68.75 | 69.77 | 67.89 | 68.48 | 806,516 | -0.28(-0.41%) |
Nov 07, 2018 | 62.50 | 69.14 | 62.50 | 68.76 | 999,501 | +7.28(+11.84%) |
Nov 06, 2018 | 62.70 | 64.52 | 60.50 | 61.48 | 667,314 | -1.33(-2.12%) |
Nov 05, 2018 | 66.31 | 66.31 | 61.22 | 62.81 | 997,475 | -3.27(-4.95%) |
Nov 02, 2018 | 66.11 | 67.62 | 65.17 | 66.08 | 981,200 | +0.49(+0.75%) |
Nov 01, 2018 | 65.88 | 66.29 | 63.39 | 65.59 | 674,234 | +0.76(+1.17%) |
Oct 31, 2018 | 63.00 | 65.23 | 62.51 | 64.83 | 1,082,209 | +3.27(+5.31%) |
Oct 30, 2018 | 57.84 | 61.73 | 57.02 | 61.56 | 1,158,507 | +3.44(+5.92%) |
Oct 29, 2018 | 60.72 | 61.99 | 57.01 | 58.12 | 705,672 | -0.96(-1.62%) |
Oct 26, 2018 | 60.09 | 61.63 | 58.13 | 59.08 | 760,400 | -2.74(-4.43%) |
Oct 25, 2018 | 60.34 | 62.42 | 59.03 | 61.82 | 743,720 | +2.22(+3.72%) |
Oct 24, 2018 | 63.84 | 64.60 | 59.46 | 59.60 | 1,125,308 | -4.65(-7.24%) |
Oct 23, 2018 | 63.00 | 64.79 | 62.15 | 64.25 | 966,269 | -0.70(-1.08%) |
Oct 22, 2018 | 62.22 | 65.42 | 61.69 | 64.95 | 867,116 | +2.93(+4.72%) |
Oct 19, 2018 | 65.02 | 65.95 | 61.49 | 62.02 | 814,000 | -2.52(-3.90%) |
Oct 18, 2018 | 66.54 | 66.68 | 63.31 | 64.54 | 556,486 | -2.56(-3.82%) |
Oct 17, 2018 | 67.33 | 67.90 | 66.04 | 67.10 | 828,287 | -0.38(-0.56%) |
Oct 16, 2018 | 63.91 | 68.20 | 63.07 | 67.48 | 1,502,145 | +4.75(+7.57%) |
Oct 15, 2018 | 62.83 | 64.13 | 61.36 | 62.73 | 606,462 | -0.32(-0.51%) |
Oct 12, 2018 | 62.93 | 65.00 | 61.84 | 63.05 | 831,900 | +2.17(+3.56%) |
Oct 11, 2018 | 61.72 | 63.39 | 60.83 | 60.88 | 1,515,081 | -1.28(-2.06%) |
Oct 10, 2018 | 66.15 | 66.44 | 62.01 | 62.16 | 1,014,921 | -4.45(-6.68%) |
Oct 09, 2018 | 67.03 | 68.76 | 65.81 | 66.61 | 662,399 | -0.76(-1.13%) |
Oct 08, 2018 | 68.74 | 69.22 | 65.39 | 67.37 | 905,748 | -1.67(-2.42%) |
Oct 05, 2018 | 71.15 | 72.29 | 67.89 | 69.04 | 1,270,400 | -2.42(-3.39%) |
Oct 04, 2018 | 73.65 | 73.66 | 70.13 | 71.46 | 1,117,721 | -2.42(-3.28%) |
Oct 03, 2018 | 73.96 | 75.10 | 73.50 | 73.88 | 526,760 | +0.01(+0.01%) |
Oct 02, 2018 | 76.00 | 76.89 | 72.89 | 73.87 | 999,726 | -2.86(-3.73%) |
Oct 01, 2018 | 79.57 | 80.43 | 76.61 | 76.73 | 678,641 | -2.37(-3.00%) |
Sep 28, 2018 | 79.12 | 80.36 | 78.63 | 79.10 | 607,300 | -0.38(-0.48%) |
Sep 27, 2018 | 79.23 | 80.46 | 78.69 | 79.48 | 459,480 | +0.35(+0.44%) |
Sep 26, 2018 | 79.49 | 79.90 | 78.17 | 79.13 | 1,083,027 | +0.04(+0.05%) |
Sep 25, 2018 | 77.08 | 79.50 | 76.80 | 79.09 | 790,553 | +2.23(+2.90%) |
Sep 24, 2018 | 76.00 | 78.10 | 74.82 | 76.86 | 461,079 | +0.08(+0.10%) |
Sep 21, 2018 | 78.09 | 78.09 | 75.86 | 76.78 | 1,961,800 | -1.30(-1.66%) |
Sep 20, 2018 | 75.94 | 78.20 | 73.31 | 78.08 | 1,000,857 | +2.14(+2.82%) |
Sep 19, 2018 | 76.88 | 77.68 | 75.15 | 75.94 | 556,276 | -1.19(-1.54%) |
Sep 18, 2018 | 76.91 | 78.91 | 76.66 | 77.13 | 669,103 | +0.55(+0.72%) |
Sep 17, 2018 | 78.55 | 78.63 | 76.03 | 76.58 | 935,621 | -2.52(-3.19%) |
Sep 14, 2018 | 79.99 | 80.77 | 78.58 | 79.10 | 741,300 | -1.63(-2.02%) |
Sep 13, 2018 | 79.71 | 82.88 | 79.50 | 80.73 | 962,486 | +1.93(+2.45%) |
Sep 12, 2018 | 78.06 | 79.25 | 76.36 | 78.80 | 886,911 | +0.52(+0.66%) |
Sep 11, 2018 | 76.10 | 80.80 | 75.14 | 78.28 | 990,233 | +0.26(+0.33%) |
Sep 10, 2018 | 78.56 | 78.94 | 77.11 | 78.02 | 1,019,518 | +0.01(+0.01%) |
Sep 07, 2018 | 76.39 | 79.36 | 74.19 | 78.01 | 1,312,700 | +1.23(+1.60%) |
Sep 06, 2018 | 78.49 | 78.49 | 75.10 | 76.78 | 1,321,375 | -0.10(-0.13%) |
Sep 05, 2018 | 82.58 | 84.53 | 75.27 | 76.88 | 4,687,388 | +4.88(+6.78%) |
Sep 04, 2018 | 71.80 | 72.25 | 70.04 | 72.00 | 1,426,867 | +0.29(+0.40%) |
Aug 31, 2018 | 71.71 | 71.71 | 71.71 | 0 | +0.68(+0.96%) | |
Aug 30, 2018 | 70.93 | 71.16 | 69.58 | 71.03 | 763,688 | -0.27(-0.38%) |
Aug 29, 2018 | 70.91 | 72.36 | 70.33 | 71.30 | 959,578 | +1.10(+1.57%) |
Aug 28, 2018 | 71.11 | 71.36 | 69.86 | 70.20 | 468,643 | -0.42(-0.59%) |
Aug 27, 2018 | 71.68 | 72.03 | 69.94 | 70.62 | 717,811 | -0.38(-0.54%) |
Aug 24, 2018 | 69.43 | 71.66 | 69.43 | 71.00 | 483,600 | +1.64(+2.36%) |
Aug 23, 2018 | 69.36 | 70.62 | 69.34 | 69.36 | 525,777 | +0.22(+0.32%) |
Aug 22, 2018 | 67.85 | 69.46 | 67.81 | 69.14 | 244,681 | +0.95(+1.39%) |
Aug 21, 2018 | 66.87 | 68.79 | 66.53 | 68.19 | 502,414 | +1.69(+2.54%) |
Aug 20, 2018 | 67.46 | 67.46 | 66.11 | 66.50 | 340,861 | -0.67(-1.00%) |
Aug 17, 2018 | 66.97 | 67.66 | 65.83 | 67.17 | 442,600 | +0.20(+0.30%) |
Aug 16, 2018 | 67.03 | 67.76 | 66.20 | 66.97 | 374,261 | +0.73(+1.10%) |
Aug 15, 2018 | 66.90 | 67.77 | 65.50 | 66.24 | 719,091 | -1.41(-2.08%) |
Aug 14, 2018 | 65.83 | 67.75 | 65.13 | 67.65 | 481,044 | +2.09(+3.19%) |
Aug 13, 2018 | 68.36 | 68.73 | 65.48 | 65.56 | 569,235 | -2.86(-4.18%) |
Aug 10, 2018 | 66.25 | 70.36 | 66.25 | 68.42 | 1,024,600 | +1.90(+2.86%) |
Aug 09, 2018 | 64.20 | 66.81 | 64.20 | 66.52 | 923,917 | +2.59(+4.05%) |
Aug 08, 2018 | 63.89 | 64.53 | 63.51 | 63.93 | 569,873 | +0.24(+0.38%) |
Aug 07, 2018 | 62.47 | 64.01 | 62.47 | 63.69 | 485,903 | +1.17(+1.87%) |
Aug 06, 2018 | 62.05 | 63.26 | 61.86 | 62.52 | 277,288 | +0.42(+0.68%) |
Aug 03, 2018 | 63.15 | 63.56 | 60.42 | 62.10 | 358,600 | -0.80(-1.27%) |
Aug 02, 2018 | 61.75 | 63.19 | 61.50 | 62.90 | 761,441 | +0.79(+1.27%) |
Aug 01, 2018 | 61.26 | 62.46 | 60.93 | 62.11 | 403,395 | +0.80(+1.30%) |
Jul 31, 2018 | 61.07 | 62.31 | 60.30 | 61.31 | 643,992 | +0.15(+0.25%) |
Jul 30, 2018 | 63.22 | 63.70 | 60.52 | 61.16 | 853,269 | -2.05(-3.24%) |
Jul 27, 2018 | 65.72 | 65.76 | 61.52 | 63.21 | 901,800 | -2.17(-3.32%) |
Jul 26, 2018 | 65.00 | 65.75 | 63.24 | 65.38 | 846,620 | +0.07(+0.11%) |
Jul 25, 2018 | 64.34 | 66.22 | 64.34 | 65.31 | 281,967 | +0.98(+1.52%) |
Jul 24, 2018 | 66.08 | 66.45 | 62.93 | 64.33 | 636,792 | -1.31(-2.00%) |
Jul 23, 2018 | 64.95 | 65.97 | 64.46 | 65.64 | 367,600 | +0.69(+1.06%) |
Jul 20, 2018 | 66.07 | 66.07 | 64.88 | 64.95 | 437,058 | -0.78(-1.19%) |
Jul 19, 2018 | 66.32 | 67.28 | 64.81 | 65.73 | 641,286 | -1.18(-1.76%) |
Jul 18, 2018 | 66.36 | 66.96 | 65.65 | 66.91 | 656,539 | +0.84(+1.27%) |
Jul 17, 2018 | 65.03 | 66.53 | 64.68 | 66.07 | 924,293 | +0.37(+0.56%) |
Jul 16, 2018 | 65.68 | 66.00 | 65.00 | 65.70 | 574,724 | +0.09(+0.14%) |
Jul 13, 2018 | 64.99 | 65.71 | 63.65 | 65.61 | 1,343,758 | -0.07(-0.11%) |
Jul 12, 2018 | 64.66 | 66.00 | 64.51 | 65.68 | 664,074 | +1.56(+2.43%) |
Jul 11, 2018 | 62.91 | 64.46 | 62.87 | 64.12 | 528,623 | +0.52(+0.82%) |
Jul 10, 2018 | 66.01 | 66.01 | 63.37 | 63.60 | 1,073,522 | -2.41(-3.65%) |
Jul 09, 2018 | 65.58 | 66.20 | 64.25 | 66.01 | 631,895 | +1.01(+1.55%) |
Jul 06, 2018 | 65.29 | 62.55 | 65.00 | 615,493 | +0.81(+1.26%) | |
Jul 05, 2018 | 61.99 | 64.35 | 61.87 | 64.19 | 738,139 | +2.48(+4.02%) |
Jul 03, 2018 | 61.71 | 61.71 | 61.71 | 0 | -0.67(-1.07%) | |
Jul 02, 2018 | 61.96 | 62.84 | 61.61 | 62.38 | 467,381 | +0.14(+0.22%) |
Jun 29, 2018 | 62.28 | 62.95 | 61.55 | 62.24 | 614,813 | +0.67(+1.09%) |
Jun 28, 2018 | 58.99 | 62.00 | 58.68 | 61.57 | 785,579 | +2.34(+3.95%) |
Jun 27, 2018 | 60.63 | 61.79 | 58.84 | 59.23 | 1,010,955 | -1.95(-3.19%) |
Jun 26, 2018 | 60.25 | 62.32 | 60.25 | 61.18 | 924,563 | +0.76(+1.26%) |
Jun 25, 2018 | 62.07 | 62.07 | 60.15 | 60.42 | 1,299,244 | -2.55(-4.05%) |
Jun 22, 2018 | 63.76 | 63.76 | 61.80 | 62.97 | 3,468,370 | -1.02(-1.59%) |
Jun 21, 2018 | 64.30 | 64.30 | 62.56 | 63.99 | 1,125,487 | -0.33(-0.51%) |
Jun 20, 2018 | 63.47 | 64.95 | 62.66 | 64.32 | 939,442 | +1.33(+2.11%) |
Jun 19, 2018 | 62.37 | 63.05 | 60.57 | 62.99 | 1,113,918 | -0.11(-0.17%) |
Jun 18, 2018 | 61.55 | 63.56 | 60.53 | 63.10 | 969,398 | -0.28(-0.44%) |
Jun 15, 2018 | 63.41 | 62.21 | 63.38 | 1,022,760 | +1.17(+1.88%) | |
Jun 14, 2018 | 62.31 | 62.90 | 61.58 | 62.21 | 974,175 | +0.00(+0.00%) |
Jun 13, 2018 | 61.97 | 63.24 | 61.64 | 62.21 | 1,419,101 | +0.14(+0.23%) |
Jun 12, 2018 | 60.25 | 62.50 | 60.02 | 62.07 | 1,174,167 | +1.81(+3.00%) |
Jun 11, 2018 | 60.59 | 61.20 | 59.88 | 60.26 | 1,088,006 | -0.06(-0.10%) |
Jun 08, 2018 | 58.95 | 61.29 | 58.48 | 60.32 | 1,015,393 | +1.29(+2.19%) |
Jun 07, 2018 | 60.77 | 61.11 | 58.18 | 59.03 | 1,222,513 | -1.70(-2.80%) |
Jun 06, 2018 | 62.24 | 60.73 | 1,586,496 | +0.57(+0.95%) | ||
Jun 05, 2018 | 57.00 | 60.34 | 56.77 | 60.16 | 4,215,762 | +4.83(+8.73%) |
Jun 04, 2018 | 54.74 | 55.48 | 54.17 | 55.33 | 1,995,177 | +1.26(+2.33%) |
Jun 01, 2018 | 53.96 | 54.50 | 53.52 | 54.07 | 999,260 | +0.69(+1.29%) |
May 31, 2018 | 53.26 | 53.77 | 52.75 | 53.38 | 751,328 | +0.51(+0.96%) |
May 30, 2018 | 52.14 | 53.10 | 51.73 | 52.87 | 463,592 | +1.20(+2.32%) |
May 29, 2018 | 51.18 | 51.89 | 50.81 | 51.67 | 609,342 | +0.45(+0.88%) |
May 25, 2018 | 51.22 | 51.22 | 51.22 | 0 | -0.90(-1.73%) | |
May 24, 2018 | 51.77 | 52.48 | 51.00 | 52.12 | 558,288 | +0.40(+0.77%) |
May 23, 2018 | 50.97 | 51.75 | 50.42 | 51.72 | 635,499 | +0.65(+1.27%) |
May 22, 2018 | 51.49 | 51.77 | 50.32 | 51.07 | 405,166 | +0.04(+0.08%) |
May 21, 2018 | 52.54 | 52.99 | 50.44 | 51.03 | 543,513 | -1.23(-2.35%) |
May 18, 2018 | 50.62 | 52.48 | 49.62 | 52.26 | 854,116 | +0.78(+1.52%) |
May 17, 2018 | 53.00 | 53.05 | 50.85 | 51.48 | 1,094,031 | -2.42(-4.49%) |
May 16, 2018 | 53.94 | 54.55 | 53.49 | 53.90 | 587,733 | +0.18(+0.34%) |
May 15, 2018 | 53.51 | 54.00 | 52.20 | 53.72 | 550,913 | -0.02(-0.04%) |
May 14, 2018 | 54.14 | 55.10 | 53.58 | 53.74 | 1,076,815 | -0.47(-0.87%) |
May 11, 2018 | 53.87 | 54.73 | 53.43 | 54.21 | 634,066 | +0.23(+0.43%) |
May 10, 2018 | 53.97 | 54.38 | 53.09 | 53.98 | 553,380 | +0.10(+0.19%) |
May 09, 2018 | 53.05 | 54.24 | 52.78 | 53.88 | 1,100,067 | +1.30(+2.47%) |
May 08, 2018 | 50.53 | 52.68 | 50.14 | 52.58 | 637,225 | +2.33(+4.64%) |
May 07, 2018 | 50.71 | 51.99 | 49.97 | 50.25 | 495,628 | -0.21(-0.42%) |
May 04, 2018 | 49.01 | 51.12 | 48.86 | 50.46 | 775,836 | +1.17(+2.37%) |
May 03, 2018 | 46.78 | 50.16 | 46.64 | 49.29 | 898,067 | +2.20(+4.67%) |
May 02, 2018 | 47.02 | 48.11 | 46.93 | 47.09 | 468,325 | +0.08(+0.17%) |