Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 78.86 | 78.95 | 76.61 | 77.86 | 2,085,592 | -3.71(-4.55%) |
May 30, 2019 | 83.84 | 84.68 | 79.76 | 81.57 | 2,485,614 | -3.15(-3.72%) |
May 29, 2019 | 83.15 | 85.09 | 82.50 | 84.72 | 635,398 | +1.10(+1.31%) |
May 28, 2019 | 83.12 | 84.55 | 82.99 | 83.63 | 953,380 | +2.36(+2.90%) |
May 24, 2019 | 81.58 | 83.05 | 80.49 | 81.27 | 888,781 | +0.02(+0.02%) |
May 23, 2019 | 81.04 | 81.57 | 78.60 | 81.25 | 1,004,821 | -2.12(-2.54%) |
May 22, 2019 | 85.48 | 85.56 | 83.21 | 83.37 | 763,793 | -2.77(-3.22%) |
May 21, 2019 | 86.04 | 87.44 | 84.74 | 86.15 | 829,270 | +1.67(+1.97%) |
May 20, 2019 | 87.31 | 87.91 | 82.61 | 84.48 | 1,278,506 | -5.86(-6.49%) |
May 17, 2019 | 91.96 | 91.96 | 89.42 | 90.34 | 951,998 | -3.33(-3.55%) |
May 16, 2019 | 94.69 | 95.42 | 92.39 | 93.67 | 776,535 | -0.71(-0.75%) |
May 15, 2019 | 92.93 | 95.26 | 91.74 | 94.38 | 664,158 | +1.31(+1.40%) |
May 14, 2019 | 90.59 | 93.50 | 89.92 | 93.07 | 752,264 | +4.14(+4.66%) |
May 13, 2019 | 91.09 | 91.96 | 88.51 | 88.93 | 1,430,711 | -6.97(-7.27%) |
May 10, 2019 | 95.79 | 97.84 | 94.28 | 95.90 | 960,272 | +0.37(+0.39%) |
May 09, 2019 | 93.90 | 96.27 | 91.17 | 95.53 | 1,589,070 | -1.42(-1.47%) |
May 08, 2019 | 98.58 | 98.80 | 92.45 | 96.95 | 2,047,583 | -2.99(-2.99%) |
May 07, 2019 | 102.40 | 102.88 | 98.52 | 99.94 | 1,918,614 | -3.58(-3.46%) |
May 06, 2019 | 99.89 | 106.39 | 99.89 | 103.52 | 1,286,358 | -2.39(-2.26%) |
May 03, 2019 | 103.67 | 106.50 | 103.34 | 105.91 | 882,383 | +2.73(+2.64%) |
May 02, 2019 | 101.52 | 103.48 | 99.35 | 103.19 | 1,183,970 | +2.73(+2.72%) |
May 01, 2019 | 105.04 | 105.24 | 100.30 | 100.46 | 962,983 | -4.22(-4.04%) |
Apr 30, 2019 | 103.95 | 106.02 | 103.34 | 104.68 | 537,475 | -0.12(-0.11%) |
Apr 29, 2019 | 102.22 | 105.03 | 101.28 | 104.80 | 734,273 | +3.55(+3.51%) |
Apr 26, 2019 | 101.38 | 101.80 | 99.78 | 101.25 | 640,549 | -0.22(-0.21%) |
Apr 25, 2019 | 102.33 | 102.33 | 94.07 | 101.46 | 1,193,611 | -2.31(-2.23%) |
Apr 24, 2019 | 103.31 | 104.24 | 100.70 | 103.78 | 687,166 | +0.67(+0.65%) |
Apr 23, 2019 | 104.28 | 104.96 | 102.54 | 103.10 | 510,663 | -0.72(-0.70%) |
Apr 22, 2019 | 102.31 | 104.03 | 101.89 | 103.83 | 964,586 | +1.17(+1.14%) |
Apr 18, 2019 | 102.07 | 103.38 | 100.91 | 102.66 | 871,129 | +1.02(+1.00%) |
Apr 17, 2019 | 101.41 | 106.95 | 100.66 | 101.64 | 1,752,591 | +3.44(+3.51%) |
Apr 16, 2019 | 97.17 | 98.63 | 94.05 | 98.20 | 1,250,891 | +1.47(+1.52%) |
Apr 15, 2019 | 96.99 | 98.51 | 95.33 | 96.73 | 749,888 | -0.74(-0.76%) |
Apr 12, 2019 | 96.96 | 98.66 | 96.27 | 97.48 | 445,494 | +1.69(+1.76%) |
Apr 11, 2019 | 97.44 | 97.98 | 94.60 | 95.79 | 810,028 | -2.47(-2.52%) |
Apr 10, 2019 | 97.94 | 98.95 | 97.29 | 98.26 | 751,087 | +0.73(+0.74%) |
Apr 09, 2019 | 99.17 | 99.40 | 96.18 | 97.54 | 835,395 | -2.14(-2.15%) |
Apr 08, 2019 | 97.89 | 100.09 | 96.54 | 99.68 | 872,427 | +1.32(+1.35%) |
Apr 05, 2019 | 95.29 | 101.16 | 95.26 | 98.35 | 2,288,811 | +3.21(+3.37%) |
Apr 04, 2019 | 94.64 | 95.79 | 94.28 | 95.15 | 872,793 | +0.56(+0.59%) |
Apr 03, 2019 | 93.94 | 95.30 | 93.54 | 94.58 | 1,454,879 | +1.57(+1.69%) |
Apr 02, 2019 | 93.73 | 94.26 | 90.82 | 93.02 | 681,694 | -1.25(-1.33%) |
Apr 01, 2019 | 95.17 | 95.17 | 90.04 | 94.27 | 2,452,841 | -1.02(-1.07%) |
Mar 29, 2019 | 84.93 | 96.11 | 84.75 | 95.28 | 3,188,847 | +11.48(+13.69%) |
Mar 28, 2019 | 82.69 | 83.87 | 82.30 | 83.81 | 893,119 | +1.47(+1.78%) |
Mar 27, 2019 | 83.64 | 83.99 | 82.08 | 82.34 | 636,686 | -1.05(-1.26%) |
Mar 26, 2019 | 83.82 | 84.23 | 82.85 | 83.39 | 562,819 | +0.01(+0.01%) |
Mar 25, 2019 | 81.10 | 83.56 | 80.57 | 83.38 | 1,297,407 | +1.52(+1.86%) |
Mar 22, 2019 | 82.33 | 83.17 | 80.14 | 81.86 | 948,909 | -1.16(-1.40%) |
Mar 21, 2019 | 82.90 | 84.14 | 81.25 | 83.02 | 765,283 | -0.57(-0.68%) |
Mar 20, 2019 | 83.31 | 84.56 | 81.71 | 83.59 | 823,569 | -0.02(-0.02%) |
Mar 19, 2019 | 86.01 | 86.56 | 82.46 | 83.61 | 1,137,029 | -2.19(-2.56%) |
Mar 18, 2019 | 83.97 | 85.89 | 81.58 | 85.80 | 1,178,690 | +1.91(+2.28%) |
Mar 15, 2019 | 82.30 | 84.24 | 81.35 | 83.89 | 996,238 | +1.21(+1.46%) |
Mar 14, 2019 | 83.37 | 83.44 | 80.94 | 82.68 | 1,464,109 | -0.75(-0.90%) |
Mar 13, 2019 | 78.66 | 83.81 | 78.05 | 83.44 | 2,022,150 | +4.65(+5.90%) |
Mar 12, 2019 | 80.45 | 81.69 | 77.17 | 78.79 | 705,342 | -1.11(-1.38%) |
Mar 11, 2019 | 77.27 | 80.56 | 77.10 | 79.89 | 707,036 | +3.70(+4.85%) |
Mar 08, 2019 | 73.96 | 78.38 | 73.96 | 76.19 | 1,298,530 | -0.53(-0.69%) |
Mar 07, 2019 | 78.54 | 78.54 | 75.33 | 76.72 | 2,125,499 | -2.60(-3.28%) |
Mar 06, 2019 | 81.25 | 82.66 | 77.98 | 79.32 | 1,671,502 | -2.49(-3.05%) |
Mar 05, 2019 | 82.90 | 83.38 | 80.54 | 81.81 | 1,301,523 | -0.73(-0.88%) |
Mar 04, 2019 | 85.03 | 85.19 | 81.01 | 82.54 | 783,049 | -1.79(-2.13%) |
Mar 01, 2019 | 85.86 | 86.10 | 82.88 | 84.33 | 855,463 | -0.92(-1.07%) |
Feb 28, 2019 | 85.77 | 87.00 | 81.05 | 85.25 | 1,638,914 | -0.70(-0.81%) |
Feb 27, 2019 | 80.24 | 87.15 | 78.41 | 85.95 | 1,888,049 | +4.07(+4.97%) |
Feb 26, 2019 | 80.02 | 81.88 | 76.32 | 81.88 | 2,255,481 | -0.93(-1.13%) |
Feb 25, 2019 | 83.53 | 83.82 | 81.48 | 82.81 | 2,104,213 | +1.89(+2.33%) |
Feb 22, 2019 | 74.84 | 82.21 | 74.47 | 80.92 | 1,982,327 | +7.21(+9.77%) |
Feb 21, 2019 | 74.81 | 75.63 | 73.31 | 73.72 | 685,585 | -1.17(-1.56%) |
Feb 20, 2019 | 71.43 | 75.14 | 71.39 | 74.89 | 1,266,311 | +3.05(+4.25%) |
Feb 19, 2019 | 71.92 | 72.97 | 70.54 | 71.83 | 663,967 | +0.22(+0.30%) |
Feb 15, 2019 | 73.73 | 73.85 | 71.30 | 71.62 | 807,251 | -2.15(-2.91%) |
Feb 14, 2019 | 73.12 | 74.19 | 72.65 | 73.76 | 1,152,476 | +0.50(+0.68%) |
Feb 13, 2019 | 71.58 | 73.32 | 70.97 | 73.27 | 1,112,771 | +2.51(+3.55%) |
Feb 12, 2019 | 68.96 | 71.22 | 68.62 | 70.75 | 691,147 | +2.18(+3.17%) |
Feb 11, 2019 | 70.03 | 70.68 | 68.24 | 68.58 | 475,681 | -0.52(-0.75%) |
Feb 08, 2019 | 67.84 | 69.68 | 67.36 | 69.10 | 536,181 | +0.88(+1.29%) |
Feb 07, 2019 | 69.07 | 69.73 | 66.86 | 68.22 | 571,493 | -1.55(-2.22%) |
Feb 06, 2019 | 69.57 | 70.37 | 68.95 | 69.77 | 621,724 | +0.09(+0.13%) |
Feb 05, 2019 | 67.89 | 69.79 | 67.45 | 69.68 | 766,914 | +2.18(+3.22%) |
Feb 04, 2019 | 65.40 | 67.74 | 65.04 | 67.50 | 430,710 | +2.25(+3.44%) |
Feb 01, 2019 | 65.20 | 65.89 | 64.71 | 65.25 | 435,895 | -0.35(-0.54%) |
Jan 31, 2019 | 65.04 | 68.13 | 64.24 | 65.61 | 1,171,829 | +1.57(+2.45%) |
Jan 30, 2019 | 66.35 | 66.51 | 63.24 | 64.04 | 1,208,847 | -1.30(-1.98%) |
Jan 29, 2019 | 65.71 | 66.28 | 64.02 | 65.33 | 1,087,112 | +0.12(+0.18%) |
Jan 28, 2019 | 65.89 | 66.82 | 63.95 | 65.22 | 1,417,525 | -3.69(-5.35%) |
Jan 25, 2019 | 67.52 | 68.95 | 67.29 | 68.91 | 1,172,649 | +2.44(+3.67%) |
Jan 24, 2019 | 67.43 | 67.99 | 65.84 | 66.47 | 728,757 | -1.21(-1.79%) |
Jan 23, 2019 | 67.78 | 68.13 | 67.00 | 67.68 | 614,996 | +0.63(+0.93%) |
Jan 22, 2019 | 65.02 | 67.98 | 64.46 | 67.06 | 1,248,395 | +1.21(+1.84%) |
Jan 18, 2019 | 65.19 | 67.26 | 64.63 | 65.84 | 1,068,391 | +1.31(+2.02%) |
Jan 17, 2019 | 62.59 | 65.17 | 62.59 | 64.54 | 728,152 | +1.24(+1.96%) |
Jan 16, 2019 | 62.44 | 63.90 | 62.10 | 63.29 | 806,141 | +1.62(+2.63%) |
Jan 15, 2019 | 62.13 | 64.73 | 61.19 | 61.67 | 2,240,064 | +0.50(+0.82%) |
Jan 14, 2019 | 66.17 | 66.43 | 60.37 | 61.17 | 3,411,215 | -9.81(-13.82%) |
Jan 11, 2019 | 66.09 | 71.23 | 65.28 | 70.98 | 3,696,895 | -3.88(-5.18%) |
Jan 10, 2019 | 73.42 | 75.30 | 71.90 | 74.86 | 1,371,292 | +0.85(+1.15%) |
Jan 09, 2019 | 71.12 | 74.46 | 70.63 | 74.01 | 1,764,388 | +4.02(+5.74%) |
Jan 08, 2019 | 72.51 | 75.93 | 69.09 | 69.99 | 1,048,722 | -0.95(-1.34%) |
Jan 07, 2019 | 71.23 | 71.78 | 70.26 | 70.94 | 383,293 | +0.40(+0.57%) |
Jan 04, 2019 | 68.98 | 71.97 | 68.98 | 70.55 | 778,897 | +3.05(+4.51%) |
Jan 03, 2019 | 67.96 | 68.73 | 66.87 | 67.50 | 635,604 | -1.64(-2.37%) |
Jan 02, 2019 | 68.71 | 69.52 | 66.62 | 69.14 | 779,933 | -1.77(-2.49%) |
Dec 31, 2018 | 73.27 | 73.75 | 70.36 | 70.91 | 385,035 | -1.20(-1.66%) |
Dec 28, 2018 | 71.49 | 73.49 | 71.32 | 72.10 | 795,005 | +1.20(+1.69%) |
Dec 27, 2018 | 69.32 | 71.02 | 68.76 | 70.91 | 578,065 | +0.24(+0.33%) |
Dec 26, 2018 | 69.05 | 70.86 | 67.76 | 70.67 | 475,962 | +2.28(+3.34%) |
Dec 24, 2018 | 66.54 | 69.54 | 66.17 | 68.39 | 444,059 | +1.22(+1.82%) |
Dec 21, 2018 | 70.00 | 71.60 | 66.87 | 67.16 | 1,366,601 | -2.27(-3.26%) |
Dec 20, 2018 | 72.28 | 73.47 | 68.74 | 69.43 | 1,293,165 | -2.37(-3.30%) |
Dec 19, 2018 | 74.71 | 75.93 | 71.55 | 71.80 | 771,893 | -2.46(-3.31%) |
Dec 18, 2018 | 77.87 | 77.87 | 74.24 | 74.25 | 1,284,174 | -3.85(-4.93%) |
Dec 17, 2018 | 78.97 | 79.61 | 77.35 | 78.11 | 1,111,885 | -1.17(-1.47%) |
Dec 14, 2018 | 79.96 | 81.44 | 79.11 | 79.27 | 905,220 | -1.94(-2.39%) |
Dec 13, 2018 | 82.80 | 83.68 | 80.36 | 81.21 | 926,652 | -1.77(-2.13%) |
Dec 12, 2018 | 84.79 | 85.65 | 81.82 | 82.98 | 1,063,969 | -1.29(-1.53%) |
Dec 11, 2018 | 81.60 | 84.80 | 81.60 | 84.27 | 1,084,714 | +4.29(+5.36%) |
Dec 10, 2018 | 77.53 | 80.87 | 77.53 | 79.98 | 1,360,113 | +1.40(+1.79%) |
Dec 07, 2018 | 78.15 | 81.01 | 77.75 | 78.58 | 1,116,714 | -0.24(-0.30%) |
Dec 06, 2018 | 74.97 | 79.42 | 74.86 | 78.81 | 1,668,518 | +0.44(+0.57%) |
Dec 04, 2018 | 79.29 | 80.27 | 78.20 | 78.37 | 1,133,483 | -2.21(-2.74%) |
Dec 03, 2018 | 78.86 | 81.99 | 77.95 | 80.58 | 1,967,027 | +5.95(+7.97%) |
Nov 30, 2018 | 72.31 | 75.35 | 71.61 | 74.63 | 775,808 | +2.37(+3.29%) |
Nov 29, 2018 | 72.18 | 72.86 | 69.88 | 72.26 | 778,748 | -0.76(-1.04%) |
Nov 28, 2018 | 74.06 | 74.47 | 69.72 | 73.02 | 1,264,575 | +0.00(+0.00%) |
Nov 27, 2018 | 69.85 | 73.37 | 67.57 | 73.02 | 1,161,603 | +2.76(+3.93%) |
Nov 26, 2018 | 69.11 | 70.47 | 67.52 | 70.26 | 991,796 | +3.80(+5.71%) |
Nov 23, 2018 | 69.74 | 70.33 | 66.03 | 66.46 | 883,817 | -5.18(-7.24%) |
Nov 21, 2018 | 71.64 | 71.64 | 71.64 | 0 | +4.40(+6.54%) | |
Nov 20, 2018 | 64.75 | 68.13 | 64.37 | 67.25 | 1,167,932 | +0.34(+0.50%) |
Nov 19, 2018 | 69.39 | 70.15 | 66.33 | 66.91 | 838,819 | -3.28(-4.67%) |
Nov 16, 2018 | 70.11 | 71.12 | 68.59 | 70.19 | 922,320 | -1.03(-1.45%) |
Nov 15, 2018 | 68.33 | 71.50 | 67.09 | 71.23 | 1,217,660 | +4.66(+7.00%) |
Nov 14, 2018 | 63.57 | 68.33 | 63.57 | 66.57 | 1,267,963 | +2.61(+4.08%) |
Nov 13, 2018 | 60.35 | 64.72 | 60.33 | 63.96 | 1,496,553 | +5.53(+9.46%) |
Nov 12, 2018 | 60.79 | 61.09 | 55.68 | 58.43 | 1,498,651 | -3.81(-6.12%) |
Nov 09, 2018 | 62.09 | 62.98 | 60.87 | 62.23 | 1,119,913 | -1.37(-2.15%) |
Nov 08, 2018 | 68.57 | 68.89 | 63.03 | 63.60 | 1,290,688 | -6.51(-9.28%) |
Nov 07, 2018 | 69.67 | 70.51 | 68.38 | 70.11 | 520,947 | +1.40(+2.04%) |
Nov 06, 2018 | 68.78 | 70.51 | 67.65 | 68.71 | 540,804 | +0.34(+0.50%) |
Nov 05, 2018 | 68.51 | 68.94 | 65.78 | 68.36 | 539,809 | -0.64(-0.93%) |
Nov 02, 2018 | 71.12 | 71.18 | 66.97 | 69.00 | 746,903 | -1.44(-2.05%) |
Nov 01, 2018 | 66.12 | 71.58 | 64.08 | 70.45 | 1,930,136 | +4.84(+7.38%) |
Oct 31, 2018 | 63.29 | 66.42 | 62.27 | 65.61 | 1,991,120 | +4.12(+6.71%) |
Oct 30, 2018 | 64.27 | 64.77 | 60.38 | 61.48 | 1,273,920 | -3.33(-5.13%) |
Oct 29, 2018 | 66.29 | 68.73 | 63.68 | 64.81 | 2,297,569 | +0.29(+0.45%) |
Oct 26, 2018 | 60.69 | 65.60 | 59.95 | 64.52 | 1,365,718 | +1.77(+2.82%) |
Oct 25, 2018 | 59.61 | 62.88 | 59.61 | 62.75 | 1,466,278 | +3.64(+6.16%) |
Oct 24, 2018 | 60.72 | 61.15 | 58.55 | 59.11 | 1,275,032 | -2.05(-3.35%) |
Oct 23, 2018 | 57.89 | 63.42 | 57.42 | 61.16 | 2,384,211 | +0.47(+0.78%) |
Oct 22, 2018 | 60.37 | 62.25 | 59.43 | 60.68 | 1,208,054 | +2.87(+4.97%) |
Oct 19, 2018 | 59.34 | 59.59 | 56.67 | 57.81 | 978,586 | -0.54(-0.93%) |
Oct 18, 2018 | 61.71 | 61.71 | 58.12 | 58.35 | 1,617,327 | -4.09(-6.55%) |
Oct 17, 2018 | 63.30 | 63.30 | 61.30 | 62.44 | 997,630 | -0.81(-1.28%) |
Oct 16, 2018 | 62.69 | 63.74 | 61.93 | 63.25 | 839,605 | +1.18(+1.90%) |
Oct 15, 2018 | 61.18 | 62.84 | 60.41 | 62.07 | 1,349,743 | -0.40(-0.64%) |
Oct 12, 2018 | 61.68 | 63.00 | 60.97 | 62.47 | 1,193,059 | +2.73(+4.57%) |
Oct 11, 2018 | 58.69 | 62.15 | 58.69 | 59.74 | 1,351,758 | +0.20(+0.33%) |
Oct 10, 2018 | 59.43 | 60.98 | 58.43 | 59.54 | 1,401,256 | -0.38(-0.64%) |
Oct 09, 2018 | 60.11 | 62.51 | 59.70 | 59.92 | 984,670 | -0.80(-1.31%) |
Oct 08, 2018 | 59.93 | 61.39 | 58.70 | 60.72 | 967,656 | -0.95(-1.54%) |
Oct 05, 2018 | 63.39 | 63.39 | 60.03 | 61.67 | 1,602,477 | -1.83(-2.88%) |
Oct 04, 2018 | 65.50 | 65.63 | 61.61 | 63.50 | 1,723,560 | -3.22(-4.82%) |
Oct 03, 2018 | 67.26 | 67.82 | 66.39 | 66.72 | 460,477 | +0.15(+0.23%) |
Oct 02, 2018 | 66.00 | 67.14 | 63.65 | 66.57 | 1,339,983 | -1.19(-1.75%) |
Oct 01, 2018 | 68.38 | 70.61 | 66.89 | 67.75 | 799,835 | -2.41(-3.44%) |
Sep 28, 2018 | 74.62 | 74.78 | 69.75 | 70.17 | 1,527,345 | -4.85(-6.46%) |
Sep 27, 2018 | 74.55 | 75.89 | 74.33 | 75.01 | 359,835 | +0.68(+0.91%) |
Sep 26, 2018 | 72.83 | 75.26 | 72.52 | 74.33 | 593,415 | +1.75(+2.41%) |
Sep 25, 2018 | 73.21 | 73.21 | 71.62 | 72.59 | 502,866 | -0.39(-0.53%) |
Sep 24, 2018 | 73.81 | 73.94 | 71.80 | 72.97 | 615,768 | -2.04(-2.72%) |
Sep 21, 2018 | 75.78 | 76.83 | 74.71 | 75.01 | 1,293,896 | +1.87(+2.55%) |
Sep 20, 2018 | 72.80 | 73.37 | 71.25 | 73.15 | 610,565 | +0.92(+1.27%) |
Sep 19, 2018 | 70.29 | 72.86 | 69.79 | 72.23 | 753,717 | +2.96(+4.28%) |
Sep 18, 2018 | 69.14 | 71.35 | 68.89 | 69.27 | 1,180,704 | +0.38(+0.55%) |
Sep 17, 2018 | 69.61 | 70.61 | 68.40 | 68.89 | 962,829 | -1.22(-1.75%) |
Sep 14, 2018 | 70.18 | 71.05 | 69.46 | 70.11 | 744,696 | +0.81(+1.16%) |
Sep 13, 2018 | 67.98 | 70.36 | 67.89 | 69.30 | 1,033,816 | +2.77(+4.17%) |
Sep 12, 2018 | 65.51 | 67.60 | 64.25 | 66.53 | 912,046 | +0.75(+1.14%) |
Sep 11, 2018 | 64.36 | 67.32 | 62.74 | 65.78 | 1,341,207 | +0.73(+1.11%) |
Sep 10, 2018 | 70.70 | 70.70 | 63.22 | 65.05 | 2,300,835 | -5.76(-8.14%) |
Sep 07, 2018 | 69.96 | 72.06 | 69.32 | 70.82 | 556,591 | +0.44(+0.62%) |
Sep 06, 2018 | 70.26 | 71.88 | 69.68 | 70.38 | 900,919 | +0.58(+0.83%) |
Sep 05, 2018 | 71.43 | 71.73 | 68.59 | 69.80 | 1,772,852 | -2.86(-3.93%) |
Sep 04, 2018 | 74.19 | 74.23 | 71.35 | 72.66 | 1,459,542 | -2.22(-2.97%) |
Aug 31, 2018 | 74.88 | 74.88 | 74.88 | 0 | +1.08(+1.46%) | |
Aug 30, 2018 | 74.49 | 75.14 | 73.10 | 73.80 | 715,908 | -1.33(-1.77%) |
Aug 29, 2018 | 74.52 | 75.25 | 73.37 | 75.13 | 535,946 | +0.53(+0.70%) |
Aug 28, 2018 | 76.83 | 76.83 | 74.16 | 74.61 | 911,524 | -1.75(-2.29%) |
Aug 27, 2018 | 73.41 | 76.74 | 73.32 | 76.36 | 1,536,040 | +4.38(+6.08%) |
Aug 24, 2018 | 70.55 | 72.43 | 70.35 | 71.98 | 656,657 | +1.87(+2.66%) |
Aug 23, 2018 | 71.10 | 72.30 | 69.70 | 70.11 | 1,035,577 | -0.92(-1.29%) |
Aug 22, 2018 | 70.43 | 71.75 | 69.68 | 71.03 | 615,836 | +1.05(+1.50%) |
Aug 21, 2018 | 71.37 | 71.37 | 69.28 | 69.97 | 746,921 | -0.51(-0.72%) |
Aug 20, 2018 | 70.94 | 71.34 | 68.62 | 70.48 | 1,425,951 | -0.47(-0.66%) |
Aug 17, 2018 | 70.63 | 71.72 | 69.86 | 70.95 | 1,319,823 | -0.04(-0.05%) |
Aug 16, 2018 | 71.72 | 73.07 | 69.88 | 70.99 | 1,495,136 | +0.44(+0.62%) |
Aug 15, 2018 | 69.30 | 71.91 | 68.05 | 70.55 | 2,249,510 | -1.36(-1.89%) |
Aug 14, 2018 | 75.14 | 75.45 | 71.53 | 71.91 | 1,437,163 | -3.33(-4.42%) |
Aug 13, 2018 | 74.64 | 76.04 | 73.31 | 75.24 | 1,744,289 | +0.18(+0.24%) |
Aug 10, 2018 | 78.02 | 78.02 | 74.81 | 75.06 | 1,741,046 | -4.48(-5.63%) |
Aug 09, 2018 | 79.27 | 80.82 | 78.88 | 79.54 | 986,233 | +0.57(+0.72%) |
Aug 08, 2018 | 86.47 | 87.64 | 76.26 | 78.97 | 2,250,350 | -7.72(-8.91%) |
Aug 07, 2018 | 86.91 | 87.79 | 85.88 | 86.69 | 1,069,208 | +0.64(+0.75%) |
Aug 06, 2018 | 84.31 | 86.44 | 83.75 | 86.05 | 773,366 | +1.21(+1.43%) |
Aug 03, 2018 | 86.34 | 86.34 | 83.69 | 84.83 | 775,477 | -1.37(-1.59%) |
Aug 02, 2018 | 83.44 | 86.88 | 83.27 | 86.20 | 943,050 | +0.14(+0.17%) |
Aug 01, 2018 | 87.45 | 88.66 | 85.76 | 86.05 | 1,243,955 | -1.64(-1.87%) |
Jul 31, 2018 | 89.57 | 89.57 | 86.34 | 87.70 | 1,357,590 | -2.98(-3.29%) |
Jul 30, 2018 | 92.23 | 92.23 | 89.59 | 90.68 | 1,303,842 | -1.99(-2.15%) |
Jul 27, 2018 | 93.98 | 94.85 | 91.41 | 92.67 | 1,101,268 | -0.89(-0.95%) |
Jul 26, 2018 | 92.68 | 94.04 | 91.21 | 93.56 | 490,904 | -0.47(-0.50%) |
Jul 25, 2018 | 92.05 | 94.49 | 91.38 | 94.03 | 686,258 | +2.46(+2.68%) |
Jul 24, 2018 | 93.05 | 93.36 | 90.81 | 91.57 | 691,892 | -0.21(-0.23%) |
Jul 23, 2018 | 91.74 | 92.44 | 90.12 | 91.78 | 856,400 | -0.11(-0.12%) |
Jul 20, 2018 | 91.37 | 92.83 | 90.92 | 91.89 | 1,064,959 | +0.23(+0.25%) |
Jul 19, 2018 | 90.77 | 92.23 | 90.77 | 91.67 | 610,739 | -0.12(-0.13%) |
Jul 18, 2018 | 92.11 | 92.44 | 89.91 | 91.78 | 583,291 | -0.29(-0.31%) |
Jul 17, 2018 | 88.86 | 92.31 | 88.37 | 92.07 | 749,289 | +2.31(+2.57%) |
Jul 16, 2018 | 90.02 | 91.37 | 89.18 | 89.76 | 801,933 | -1.14(-1.26%) |
Jul 13, 2018 | 95.06 | 96.08 | 90.61 | 90.90 | 663,502 | -4.28(-4.49%) |
Jul 12, 2018 | 94.09 | 95.34 | 93.71 | 95.18 | 429,511 | +2.00(+2.15%) |
Jul 11, 2018 | 92.39 | 94.06 | 91.38 | 93.18 | 378,729 | -0.40(-0.43%) |
Jul 10, 2018 | 95.00 | 97.17 | 93.24 | 93.58 | 341,456 | -2.08(-2.17%) |
Jul 09, 2018 | 96.95 | 99.07 | 94.60 | 95.65 | 1,095,584 | +0.65(+0.69%) |
Jul 06, 2018 | 92.29 | 95.59 | 91.78 | 95.00 | 648,090 | +1.45(+1.55%) |
Jul 05, 2018 | 94.21 | 94.31 | 91.86 | 93.55 | 722,322 | +0.07(+0.08%) |
Jul 03, 2018 | 93.48 | 93.48 | 93.48 | 0 | +2.17(+2.37%) | |
Jul 02, 2018 | 89.44 | 91.55 | 85.07 | 91.31 | 1,094,910 | -0.24(-0.26%) |
Jun 29, 2018 | 93.76 | 90.60 | 91.55 | 744,553 | +0.03(+0.03%) | |
Jun 28, 2018 | 88.34 | 92.44 | 86.42 | 91.52 | 1,065,239 | +3.14(+3.55%) |
Jun 27, 2018 | 95.98 | 96.84 | 88.07 | 88.38 | 2,160,911 | -7.54(-7.86%) |
Jun 26, 2018 | 98.16 | 98.44 | 95.53 | 95.93 | 1,214,705 | -1.99(-2.04%) |
Jun 25, 2018 | 101.62 | 101.62 | 95.89 | 97.92 | 1,024,902 | -5.77(-5.57%) |
Jun 22, 2018 | 103.93 | 104.36 | 102.11 | 103.69 | 777,727 | -0.11(-0.11%) |
Jun 21, 2018 | 104.39 | 104.78 | 102.96 | 103.80 | 875,000 | -0.27(-0.26%) |
Jun 20, 2018 | 105.24 | 105.47 | 103.41 | 104.07 | 1,064,725 | +0.00(+0.00%) |
Jun 19, 2018 | 103.68 | 105.46 | 102.54 | 104.07 | 1,056,635 | -3.44(-3.20%) |
Jun 18, 2018 | 105.98 | 107.77 | 105.24 | 107.51 | 486,993 | -0.27(-0.25%) |
Jun 15, 2018 | 108.03 | 106.16 | 107.78 | 1,298,188 | +1.62(+1.53%) | |
Jun 14, 2018 | 104.62 | 107.82 | 104.45 | 106.16 | 609,189 | +1.75(+1.68%) |
Jun 13, 2018 | 105.14 | 106.00 | 103.15 | 104.41 | 339,205 | -0.52(-0.49%) |
Jun 12, 2018 | 104.71 | 106.38 | 103.33 | 104.93 | 555,591 | +1.22(+1.17%) |
Jun 11, 2018 | 102.11 | 104.76 | 102.04 | 103.71 | 742,202 | +2.16(+2.12%) |
Jun 08, 2018 | 100.40 | 104.24 | 96.77 | 101.55 | 1,348,297 | +0.33(+0.32%) |
Jun 07, 2018 | 102.62 | 103.37 | 99.76 | 101.23 | 535,534 | -1.63(-1.59%) |
Jun 06, 2018 | 101.56 | 102.86 | 1,008,519 | -3.98(-3.72%) | ||
Jun 05, 2018 | 104.26 | 108.25 | 104.09 | 106.84 | 579,428 | +2.90(+2.79%) |
Jun 04, 2018 | 104.19 | 105.89 | 103.35 | 103.94 | 720,563 | +0.96(+0.93%) |