Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 89.63 | 93.19 | 89.63 | 92.84 | 321,900 | +2.07(+2.28%) |
May 30, 2019 | 88.36 | 90.87 | 88.21 | 90.77 | 412,748 | +2.42(+2.74%) |
May 29, 2019 | 91.75 | 91.83 | 88.01 | 88.35 | 476,701 | -4.50(-4.85%) |
May 28, 2019 | 89.95 | 93.50 | 89.47 | 92.85 | 5,064,791 | +3.39(+3.79%) |
May 24, 2019 | 88.88 | 89.93 | 87.60 | 89.46 | 413,500 | +1.00(+1.13%) |
May 23, 2019 | 88.46 | 88.85 | 85.97 | 88.46 | 454,086 | -0.88(-0.99%) |
May 22, 2019 | 87.72 | 89.71 | 87.40 | 89.34 | 408,877 | +1.95(+2.23%) |
May 21, 2019 | 85.83 | 87.88 | 85.83 | 87.39 | 319,370 | +2.77(+3.27%) |
May 20, 2019 | 84.72 | 86.14 | 82.60 | 84.62 | 192,339 | +0.58(+0.69%) |
May 17, 2019 | 85.51 | 86.38 | 83.30 | 84.04 | 234,900 | -2.38(-2.75%) |
May 16, 2019 | 83.21 | 86.97 | 82.54 | 86.42 | 401,326 | +3.21(+3.86%) |
May 15, 2019 | 80.39 | 83.54 | 79.59 | 83.21 | 282,056 | +2.05(+2.53%) |
May 14, 2019 | 80.25 | 83.05 | 79.14 | 81.16 | 298,019 | +1.55(+1.95%) |
May 13, 2019 | 83.13 | 84.94 | 79.44 | 79.61 | 294,375 | -5.88(-6.88%) |
May 10, 2019 | 79.31 | 85.70 | 75.00 | 85.49 | 656,300 | +5.49(+6.86%) |
May 09, 2019 | 81.56 | 82.52 | 79.25 | 80.00 | 379,017 | -3.19(-3.83%) |
May 08, 2019 | 81.49 | 84.56 | 80.51 | 83.19 | 256,133 | +2.12(+2.62%) |
May 07, 2019 | 81.85 | 82.31 | 79.39 | 81.07 | 252,050 | -1.72(-2.08%) |
May 06, 2019 | 82.22 | 83.42 | 81.00 | 82.79 | 300,131 | -1.56(-1.85%) |
May 03, 2019 | 83.28 | 84.64 | 82.48 | 84.35 | 256,000 | +1.45(+1.75%) |
May 02, 2019 | 82.31 | 83.85 | 81.19 | 82.90 | 221,880 | -0.02(-0.02%) |
May 01, 2019 | 84.33 | 85.00 | 82.19 | 82.92 | 108,161 | -1.07(-1.27%) |
Apr 30, 2019 | 81.74 | 84.06 | 80.60 | 83.99 | 172,234 | +1.96(+2.39%) |
Apr 29, 2019 | 83.00 | 83.45 | 81.49 | 82.03 | 117,432 | -0.97(-1.17%) |
Apr 26, 2019 | 80.84 | 83.16 | 80.83 | 83.00 | 119,700 | +2.16(+2.67%) |
Apr 25, 2019 | 83.02 | 83.02 | 80.39 | 80.84 | 160,349 | -1.97(-2.38%) |
Apr 24, 2019 | 83.60 | 84.19 | 80.34 | 82.81 | 325,931 | -0.84(-1.00%) |
Apr 23, 2019 | 80.44 | 83.75 | 80.17 | 83.65 | 276,421 | +3.56(+4.44%) |
Apr 22, 2019 | 78.28 | 80.39 | 78.25 | 80.09 | 104,162 | +1.49(+1.90%) |
Apr 18, 2019 | 78.52 | 79.78 | 77.50 | 78.60 | 193,400 | +0.23(+0.29%) |
Apr 17, 2019 | 81.62 | 81.83 | 78.05 | 78.37 | 232,625 | -2.60(-3.21%) |
Apr 16, 2019 | 81.41 | 82.93 | 80.77 | 80.97 | 141,452 | +0.23(+0.28%) |
Apr 15, 2019 | 81.58 | 82.33 | 80.18 | 80.74 | 139,452 | -0.85(-1.04%) |
Apr 12, 2019 | 80.50 | 81.80 | 78.79 | 81.59 | 233,700 | +1.77(+2.22%) |
Apr 11, 2019 | 78.89 | 80.41 | 78.20 | 79.82 | 212,689 | +1.03(+1.31%) |
Apr 10, 2019 | 77.11 | 80.50 | 76.62 | 78.79 | 375,783 | +2.42(+3.17%) |
Apr 09, 2019 | 73.54 | 77.63 | 73.31 | 76.37 | 318,701 | +2.46(+3.33%) |
Apr 08, 2019 | 74.60 | 74.83 | 73.12 | 73.91 | 145,341 | -0.69(-0.92%) |
Apr 05, 2019 | 72.89 | 75.96 | 72.03 | 74.60 | 482,200 | +2.58(+3.58%) |
Apr 04, 2019 | 74.50 | 74.79 | 70.87 | 72.02 | 184,332 | -2.49(-3.34%) |
Apr 03, 2019 | 73.34 | 75.23 | 73.05 | 74.51 | 239,067 | +1.87(+2.57%) |
Apr 02, 2019 | 69.55 | 73.12 | 68.68 | 72.64 | 240,740 | +2.87(+4.11%) |
Apr 01, 2019 | 71.75 | 72.04 | 69.44 | 69.77 | 296,216 | -1.63(-2.28%) |
Mar 29, 2019 | 71.67 | 72.17 | 70.62 | 71.40 | 135,700 | +0.23(+0.32%) |
Mar 28, 2019 | 69.42 | 71.42 | 69.19 | 71.17 | 105,832 | +2.04(+2.95%) |
Mar 27, 2019 | 71.01 | 71.40 | 68.34 | 69.13 | 104,197 | -2.10(-2.95%) |
Mar 26, 2019 | 70.63 | 72.00 | 70.01 | 71.23 | 141,393 | +1.36(+1.95%) |
Mar 25, 2019 | 69.31 | 70.88 | 69.01 | 69.87 | 125,668 | -0.04(-0.06%) |
Mar 22, 2019 | 72.33 | 72.62 | 69.81 | 69.91 | 175,000 | -3.08(-4.22%) |
Mar 21, 2019 | 71.09 | 73.29 | 71.09 | 72.99 | 116,626 | +1.82(+2.56%) |
Mar 20, 2019 | 71.25 | 72.13 | 70.41 | 71.17 | 100,816 | -0.27(-0.38%) |
Mar 19, 2019 | 71.05 | 71.92 | 70.94 | 71.44 | 106,867 | +0.56(+0.79%) |
Mar 18, 2019 | 72.32 | 72.90 | 70.67 | 70.88 | 168,955 | -1.44(-1.99%) |
Mar 15, 2019 | 71.11 | 72.87 | 70.73 | 72.32 | 200,700 | +1.41(+1.99%) |
Mar 14, 2019 | 71.41 | 71.74 | 70.54 | 70.91 | 263,840 | -0.67(-0.94%) |
Mar 13, 2019 | 70.90 | 72.36 | 70.41 | 71.58 | 294,669 | +1.29(+1.84%) |
Mar 12, 2019 | 69.78 | 70.61 | 69.56 | 70.29 | 105,480 | +0.43(+0.62%) |
Mar 11, 2019 | 68.90 | 70.04 | 68.74 | 69.86 | 178,536 | +1.22(+1.78%) |
Mar 08, 2019 | 68.31 | 69.50 | 67.94 | 68.64 | 132,700 | -0.56(-0.81%) |
Mar 07, 2019 | 68.99 | 69.62 | 67.60 | 69.20 | 201,634 | +0.09(+0.13%) |
Mar 06, 2019 | 70.88 | 71.31 | 69.00 | 69.11 | 186,202 | -2.01(-2.83%) |
Mar 05, 2019 | 71.18 | 71.38 | 70.36 | 71.12 | 126,322 | -0.17(-0.24%) |
Mar 04, 2019 | 70.64 | 71.78 | 69.63 | 71.29 | 162,556 | +0.71(+1.01%) |
Mar 01, 2019 | 69.64 | 71.09 | 68.90 | 70.58 | 196,000 | +1.69(+2.45%) |
Feb 28, 2019 | 69.02 | 69.39 | 68.08 | 68.89 | 256,408 | -0.52(-0.75%) |
Feb 27, 2019 | 70.34 | 70.50 | 68.67 | 69.41 | 184,916 | -0.77(-1.10%) |
Feb 26, 2019 | 72.00 | 72.30 | 70.07 | 70.18 | 114,115 | -1.69(-2.35%) |
Feb 25, 2019 | 72.49 | 74.00 | 71.81 | 71.87 | 202,082 | -0.12(-0.17%) |
Feb 22, 2019 | 70.27 | 72.42 | 70.27 | 71.99 | 174,400 | +2.24(+3.21%) |
Feb 21, 2019 | 68.93 | 70.31 | 68.50 | 69.75 | 149,262 | +0.33(+0.48%) |
Feb 20, 2019 | 71.00 | 71.08 | 68.71 | 69.42 | 204,943 | -1.81(-2.54%) |
Feb 19, 2019 | 70.81 | 72.86 | 70.78 | 71.23 | 336,680 | +0.45(+0.64%) |
Feb 15, 2019 | 73.00 | 73.00 | 68.20 | 70.78 | 591,400 | +2.52(+3.69%) |
Feb 14, 2019 | 68.00 | 69.67 | 67.86 | 68.26 | 396,252 | -0.14(-0.20%) |
Feb 13, 2019 | 68.80 | 68.80 | 67.59 | 68.40 | 207,337 | +0.40(+0.59%) |
Feb 12, 2019 | 68.20 | 68.90 | 67.46 | 68.00 | 125,027 | +0.49(+0.73%) |
Feb 11, 2019 | 67.05 | 68.12 | 66.58 | 67.51 | 153,240 | +0.78(+1.17%) |
Feb 08, 2019 | 66.20 | 67.15 | 65.73 | 66.73 | 160,000 | +0.23(+0.35%) |
Feb 07, 2019 | 66.60 | 67.91 | 66.02 | 66.50 | 107,507 | -0.74(-1.10%) |
Feb 06, 2019 | 67.61 | 67.94 | 66.61 | 67.24 | 205,787 | -0.40(-0.59%) |
Feb 05, 2019 | 68.50 | 68.73 | 67.56 | 67.64 | 227,432 | -0.79(-1.15%) |
Feb 04, 2019 | 67.82 | 68.93 | 67.30 | 68.43 | 232,601 | +0.91(+1.35%) |
Feb 01, 2019 | 67.66 | 68.18 | 67.10 | 67.52 | 249,500 | -0.08(-0.12%) |
Jan 31, 2019 | 67.70 | 68.90 | 67.21 | 67.60 | 295,404 | -0.43(-0.63%) |
Jan 30, 2019 | 69.69 | 69.90 | 67.59 | 68.03 | 144,135 | -0.82(-1.19%) |
Jan 29, 2019 | 68.78 | 69.26 | 67.92 | 68.85 | 190,969 | +0.56(+0.82%) |
Jan 28, 2019 | 69.00 | 69.05 | 67.13 | 68.29 | 214,566 | +0.25(+0.37%) |
Jan 25, 2019 | 65.61 | 68.88 | 65.09 | 68.04 | 376,200 | +3.37(+5.21%) |
Jan 24, 2019 | 63.56 | 64.73 | 63.40 | 64.67 | 140,779 | +1.43(+2.26%) |
Jan 23, 2019 | 64.42 | 65.74 | 62.66 | 63.24 | 177,242 | -0.76(-1.19%) |
Jan 22, 2019 | 64.61 | 64.92 | 63.28 | 64.00 | 331,582 | -1.00(-1.54%) |
Jan 18, 2019 | 64.18 | 66.35 | 63.85 | 65.00 | 451,100 | +0.88(+1.37%) |
Jan 17, 2019 | 64.85 | 66.00 | 63.85 | 64.12 | 214,829 | -0.73(-1.13%) |
Jan 16, 2019 | 63.89 | 65.18 | 63.37 | 64.85 | 386,067 | +1.31(+2.06%) |
Jan 15, 2019 | 61.52 | 63.62 | 61.52 | 63.54 | 162,152 | +2.14(+3.49%) |
Jan 14, 2019 | 59.62 | 61.75 | 59.32 | 61.40 | 140,422 | +1.15(+1.91%) |
Jan 11, 2019 | 60.99 | 61.55 | 60.05 | 60.25 | 255,500 | -0.81(-1.33%) |
Jan 10, 2019 | 60.56 | 62.38 | 60.45 | 61.06 | 183,455 | +0.23(+0.38%) |
Jan 09, 2019 | 57.30 | 61.35 | 57.30 | 60.83 | 339,259 | +3.44(+5.99%) |
Jan 08, 2019 | 57.82 | 58.56 | 56.32 | 57.39 | 131,220 | +0.14(+0.24%) |
Jan 07, 2019 | 54.33 | 57.49 | 54.28 | 57.25 | 206,603 | +3.42(+6.35%) |
Jan 04, 2019 | 52.12 | 54.52 | 51.98 | 53.83 | 247,400 | +1.73(+3.32%) |
Jan 03, 2019 | 53.72 | 53.94 | 50.91 | 52.10 | 411,912 | -2.37(-4.35%) |
Jan 02, 2019 | 55.26 | 55.46 | 53.83 | 54.47 | 178,553 | -1.85(-3.28%) |
Dec 31, 2018 | 57.29 | 57.85 | 56.07 | 56.32 | 131,100 | -0.46(-0.81%) |
Dec 28, 2018 | 57.05 | 58.00 | 55.43 | 56.78 | 180,000 | -0.29(-0.51%) |
Dec 27, 2018 | 54.75 | 57.08 | 54.18 | 57.07 | 158,376 | +1.18(+2.11%) |
Dec 26, 2018 | 52.95 | 56.11 | 52.92 | 55.89 | 235,398 | +3.18(+6.03%) |
Dec 24, 2018 | 53.98 | 53.98 | 51.51 | 52.71 | 103,900 | -1.77(-3.25%) |
Dec 21, 2018 | 55.60 | 57.27 | 54.35 | 54.48 | 544,700 | -0.56(-1.02%) |
Dec 20, 2018 | 55.21 | 55.77 | 54.30 | 55.04 | 447,076 | -0.10(-0.18%) |
Dec 19, 2018 | 56.14 | 56.85 | 54.66 | 55.14 | 144,651 | -1.17(-2.08%) |
Dec 18, 2018 | 55.35 | 57.17 | 54.85 | 56.31 | 252,293 | +1.78(+3.26%) |
Dec 17, 2018 | 55.06 | 56.17 | 53.91 | 54.53 | 208,532 | -0.70(-1.27%) |
Dec 14, 2018 | 55.42 | 56.27 | 55.01 | 55.23 | 171,800 | -1.11(-1.97%) |
Dec 13, 2018 | 57.29 | 57.55 | 55.57 | 56.34 | 105,973 | -0.56(-0.98%) |
Dec 12, 2018 | 55.40 | 58.45 | 54.93 | 56.90 | 462,465 | +2.54(+4.67%) |
Dec 11, 2018 | 54.89 | 55.62 | 53.78 | 54.36 | 107,102 | +0.60(+1.12%) |
Dec 10, 2018 | 53.66 | 54.44 | 53.01 | 53.76 | 108,407 | +0.01(+0.02%) |
Dec 07, 2018 | 57.25 | 58.09 | 53.21 | 53.75 | 149,700 | -3.58(-6.24%) |
Dec 06, 2018 | 56.16 | 57.73 | 56.00 | 57.33 | 192,461 | -0.58(-1.00%) |
Dec 04, 2018 | 59.46 | 59.62 | 57.58 | 57.91 | 184,200 | -1.76(-2.95%) |
Dec 03, 2018 | 59.92 | 59.92 | 57.70 | 59.67 | 185,068 | +1.02(+1.74%) |
Nov 30, 2018 | 57.26 | 58.84 | 56.57 | 58.65 | 160,400 | +1.35(+2.36%) |
Nov 29, 2018 | 56.29 | 57.91 | 56.09 | 57.30 | 156,675 | +0.80(+1.42%) |
Nov 28, 2018 | 55.28 | 56.54 | 54.81 | 56.50 | 168,298 | +1.97(+3.61%) |
Nov 27, 2018 | 54.06 | 55.27 | 53.47 | 54.53 | 105,147 | +0.19(+0.35%) |
Nov 26, 2018 | 53.26 | 54.48 | 52.84 | 54.34 | 103,850 | +1.84(+3.50%) |
Nov 23, 2018 | 52.00 | 53.20 | 51.57 | 52.50 | 63,600 | -0.16(-0.30%) |
Nov 21, 2018 | 52.66 | 52.66 | 52.66 | 0 | +2.21(+4.38%) | |
Nov 20, 2018 | 50.00 | 51.45 | 48.95 | 50.45 | 311,665 | -0.92(-1.79%) |
Nov 19, 2018 | 53.46 | 54.03 | 50.56 | 51.37 | 366,014 | -1.92(-3.60%) |
Nov 16, 2018 | 51.23 | 54.31 | 50.60 | 53.29 | 308,600 | +0.40(+0.76%) |
Nov 15, 2018 | 50.74 | 53.00 | 50.14 | 52.89 | 264,344 | +2.10(+4.13%) |
Nov 14, 2018 | 52.62 | 52.90 | 50.68 | 50.79 | 158,710 | -1.27(-2.44%) |
Nov 13, 2018 | 52.64 | 53.59 | 51.78 | 52.06 | 159,766 | -0.55(-1.05%) |
Nov 12, 2018 | 53.34 | 53.57 | 52.03 | 52.61 | 370,600 | -1.08(-2.01%) |
Nov 09, 2018 | 53.67 | 53.95 | 52.42 | 53.69 | 142,500 | -0.41(-0.76%) |
Nov 08, 2018 | 55.32 | 55.56 | 53.79 | 54.10 | 113,931 | -1.21(-2.19%) |
Nov 07, 2018 | 53.90 | 55.77 | 53.56 | 55.31 | 160,839 | +1.99(+3.73%) |
Nov 06, 2018 | 52.69 | 53.45 | 52.15 | 53.32 | 132,158 | +0.58(+1.10%) |
Nov 05, 2018 | 53.34 | 53.45 | 52.19 | 52.74 | 229,070 | -0.68(-1.27%) |
Nov 02, 2018 | 53.48 | 54.06 | 52.65 | 53.42 | 237,100 | +0.09(+0.17%) |
Nov 01, 2018 | 51.48 | 54.01 | 51.40 | 53.33 | 220,132 | +1.85(+3.59%) |
Oct 31, 2018 | 49.42 | 51.80 | 48.99 | 51.48 | 206,346 | +2.96(+6.10%) |
Oct 30, 2018 | 47.19 | 48.87 | 46.88 | 48.52 | 349,034 | +1.46(+3.10%) |
Oct 29, 2018 | 49.04 | 49.54 | 46.30 | 47.06 | 168,156 | -1.15(-2.39%) |
Oct 26, 2018 | 48.19 | 49.63 | 47.77 | 48.21 | 201,100 | -0.91(-1.85%) |
Oct 25, 2018 | 48.00 | 49.66 | 47.58 | 49.12 | 179,012 | +1.91(+4.05%) |
Oct 24, 2018 | 49.36 | 49.61 | 47.17 | 47.21 | 174,766 | -2.47(-4.97%) |
Oct 23, 2018 | 49.33 | 49.89 | 48.27 | 49.68 | 221,559 | -0.41(-0.82%) |
Oct 22, 2018 | 50.75 | 51.43 | 49.90 | 50.09 | 141,106 | -0.60(-1.18%) |
Oct 19, 2018 | 51.29 | 52.01 | 50.69 | 50.69 | 128,800 | -0.18(-0.35%) |
Oct 18, 2018 | 51.50 | 51.66 | 50.57 | 50.87 | 237,209 | -0.72(-1.40%) |
Oct 17, 2018 | 51.59 | 52.10 | 50.98 | 51.59 | 142,275 | -0.07(-0.14%) |
Oct 16, 2018 | 51.10 | 51.77 | 49.84 | 51.66 | 266,274 | +1.39(+2.77%) |
Oct 15, 2018 | 51.08 | 51.22 | 49.96 | 50.27 | 160,486 | -0.90(-1.76%) |
Oct 12, 2018 | 50.93 | 51.41 | 49.58 | 51.17 | 357,300 | +1.93(+3.92%) |
Oct 11, 2018 | 50.49 | 51.59 | 49.24 | 49.24 | 256,526 | -1.68(-3.30%) |
Oct 10, 2018 | 53.60 | 53.78 | 50.82 | 50.92 | 261,677 | -3.08(-5.70%) |
Oct 09, 2018 | 54.50 | 56.05 | 53.89 | 54.00 | 188,211 | -0.74(-1.35%) |
Oct 08, 2018 | 55.48 | 55.53 | 53.59 | 54.74 | 338,030 | -1.07(-1.92%) |
Oct 05, 2018 | 56.36 | 56.36 | 55.40 | 55.81 | 251,200 | -0.29(-0.52%) |
Oct 04, 2018 | 57.60 | 57.96 | 54.85 | 56.10 | 457,448 | -1.75(-3.03%) |
Oct 03, 2018 | 57.31 | 58.40 | 56.50 | 57.85 | 210,667 | +0.98(+1.72%) |
Oct 02, 2018 | 59.05 | 59.05 | 56.26 | 56.87 | 169,086 | -2.23(-3.77%) |
Oct 01, 2018 | 59.11 | 59.65 | 59.09 | 59.10 | 175,875 | +0.11(+0.19%) |
Sep 28, 2018 | 58.83 | 59.51 | 58.69 | 58.99 | 110,200 | -0.16(-0.27%) |
Sep 27, 2018 | 58.59 | 59.64 | 58.51 | 59.15 | 127,502 | +0.58(+0.99%) |
Sep 26, 2018 | 58.54 | 58.73 | 57.96 | 58.57 | 154,235 | +0.19(+0.33%) |
Sep 25, 2018 | 57.42 | 58.48 | 57.42 | 58.38 | 107,404 | +0.99(+1.73%) |
Sep 24, 2018 | 56.01 | 57.89 | 56.00 | 57.39 | 278,774 | +0.92(+1.63%) |
Sep 21, 2018 | 58.91 | 59.30 | 56.09 | 56.47 | 255,000 | -2.17(-3.70%) |
Sep 20, 2018 | 59.65 | 61.16 | 58.57 | 58.64 | 212,626 | -1.01(-1.69%) |
Sep 19, 2018 | 59.72 | 59.91 | 59.44 | 59.65 | 207,101 | +0.02(+0.03%) |
Sep 18, 2018 | 58.50 | 59.95 | 58.50 | 59.63 | 184,260 | +1.06(+1.81%) |
Sep 17, 2018 | 58.92 | 59.11 | 58.40 | 58.57 | 206,250 | -0.60(-1.01%) |
Sep 14, 2018 | 59.95 | 60.36 | 58.88 | 59.17 | 184,000 | -0.47(-0.79%) |
Sep 13, 2018 | 58.70 | 59.87 | 58.59 | 59.64 | 199,890 | +0.95(+1.62%) |
Sep 12, 2018 | 59.21 | 59.50 | 57.83 | 58.69 | 200,059 | -0.55(-0.93%) |
Sep 11, 2018 | 59.08 | 59.87 | 58.96 | 59.24 | 151,963 | -0.26(-0.44%) |
Sep 10, 2018 | 59.91 | 60.44 | 59.29 | 59.50 | 153,875 | +0.05(+0.08%) |
Sep 07, 2018 | 58.65 | 60.35 | 58.37 | 59.45 | 568,000 | +0.47(+0.80%) |
Sep 06, 2018 | 60.48 | 61.90 | 58.88 | 58.98 | 449,470 | -2.72(-4.41%) |
Sep 05, 2018 | 64.85 | 64.85 | 61.47 | 61.70 | 322,560 | -3.09(-4.77%) |
Sep 04, 2018 | 64.64 | 65.01 | 62.10 | 64.79 | 525,934 | -0.09(-0.14%) |
Aug 31, 2018 | 64.88 | 64.88 | 64.88 | 0 | -0.45(-0.69%) | |
Aug 30, 2018 | 64.40 | 65.43 | 63.63 | 65.33 | 287,534 | +0.82(+1.27%) |
Aug 29, 2018 | 64.11 | 65.33 | 64.09 | 64.51 | 308,889 | +0.13(+0.20%) |
Aug 28, 2018 | 62.55 | 65.00 | 62.55 | 64.38 | 653,106 | +2.25(+3.62%) |
Aug 27, 2018 | 62.50 | 63.17 | 61.02 | 62.13 | 464,635 | +0.28(+0.45%) |
Aug 24, 2018 | 54.89 | 62.62 | 53.24 | 61.85 | 1,348,800 | +2.81(+4.76%) |
Aug 23, 2018 | 57.29 | 59.41 | 57.01 | 59.04 | 538,688 | +2.05(+3.60%) |
Aug 22, 2018 | 56.90 | 57.44 | 56.08 | 56.99 | 244,744 | +0.13(+0.23%) |
Aug 21, 2018 | 58.06 | 58.40 | 56.69 | 56.86 | 305,965 | -1.08(-1.86%) |
Aug 20, 2018 | 58.36 | 58.46 | 57.58 | 57.94 | 239,868 | -0.41(-0.70%) |
Aug 17, 2018 | 57.79 | 58.57 | 57.24 | 58.35 | 108,200 | +0.58(+1.00%) |
Aug 16, 2018 | 58.04 | 58.68 | 57.75 | 57.77 | 190,840 | +0.22(+0.38%) |
Aug 15, 2018 | 59.28 | 59.28 | 57.15 | 57.55 | 225,851 | -1.84(-3.10%) |
Aug 14, 2018 | 58.08 | 59.67 | 57.60 | 59.39 | 187,702 | +1.52(+2.63%) |
Aug 13, 2018 | 58.13 | 58.90 | 57.75 | 57.87 | 82,330 | -0.34(-0.58%) |
Aug 10, 2018 | 57.71 | 58.41 | 57.50 | 58.21 | 242,400 | +0.03(+0.05%) |
Aug 09, 2018 | 59.32 | 59.32 | 58.18 | 58.18 | 132,679 | -1.14(-1.92%) |
Aug 08, 2018 | 57.30 | 59.39 | 57.30 | 59.32 | 201,364 | +1.94(+3.38%) |
Aug 07, 2018 | 57.59 | 58.29 | 56.49 | 57.38 | 397,243 | +0.12(+0.21%) |
Aug 06, 2018 | 56.97 | 57.70 | 56.37 | 57.26 | 305,324 | +0.57(+1.01%) |
Aug 03, 2018 | 56.80 | 57.30 | 56.22 | 56.69 | 219,200 | -0.13(-0.23%) |
Aug 02, 2018 | 55.49 | 56.93 | 55.49 | 56.82 | 169,039 | +0.91(+1.63%) |
Aug 01, 2018 | 55.52 | 55.92 | 55.16 | 55.91 | 203,363 | +0.47(+0.85%) |
Jul 31, 2018 | 55.12 | 55.66 | 53.62 | 55.44 | 281,038 | +0.37(+0.67%) |
Jul 30, 2018 | 56.06 | 56.37 | 54.41 | 55.07 | 348,430 | -1.13(-2.01%) |
Jul 27, 2018 | 57.54 | 57.60 | 56.05 | 56.20 | 492,900 | -1.41(-2.45%) |
Jul 26, 2018 | 56.97 | 57.64 | 56.80 | 57.61 | 217,481 | +0.30(+0.52%) |
Jul 25, 2018 | 56.48 | 57.37 | 56.48 | 57.31 | 174,008 | +0.62(+1.09%) |
Jul 24, 2018 | 58.58 | 58.79 | 56.29 | 56.69 | 373,300 | -1.79(-3.06%) |
Jul 23, 2018 | 58.89 | 58.89 | 57.77 | 58.48 | 175,377 | -0.31(-0.53%) |
Jul 20, 2018 | 59.65 | 59.65 | 58.62 | 58.79 | 234,624 | -0.66(-1.11%) |
Jul 19, 2018 | 58.76 | 59.66 | 58.65 | 59.45 | 354,950 | +0.80(+1.36%) |
Jul 18, 2018 | 57.64 | 58.83 | 57.42 | 58.65 | 214,834 | +0.79(+1.37%) |
Jul 17, 2018 | 57.68 | 58.23 | 57.19 | 57.86 | 233,722 | +0.18(+0.31%) |
Jul 16, 2018 | 58.95 | 59.10 | 57.32 | 57.68 | 215,522 | -1.27(-2.15%) |
Jul 13, 2018 | 58.74 | 59.31 | 57.58 | 58.95 | 347,323 | +0.13(+0.22%) |
Jul 12, 2018 | 57.89 | 59.97 | 57.65 | 58.82 | 730,221 | +1.77(+3.10%) |
Jul 11, 2018 | 57.21 | 57.56 | 56.70 | 57.05 | 256,700 | +0.09(+0.16%) |
Jul 10, 2018 | 57.05 | 58.74 | 56.96 | 56.96 | 399,403 | +0.20(+0.35%) |
Jul 09, 2018 | 56.50 | 56.55 | 55.96 | 56.76 | 751,795 | +0.87(+1.56%) |
Jul 06, 2018 | 55.85 | 56.16 | 55.31 | 55.89 | 369,338 | +0.03(+0.05%) |
Jul 05, 2018 | 56.48 | 56.55 | 55.70 | 55.86 | 316,030 | -0.48(-0.85%) |
Jul 03, 2018 | 56.34 | 56.34 | 56.34 | 0 | -0.47(-0.83%) | |
Jul 02, 2018 | 56.43 | 57.37 | 56.19 | 56.81 | 343,210 | +0.02(+0.04%) |
Jun 29, 2018 | 55.38 | 56.94 | 55.01 | 56.79 | 396,376 | +1.78(+3.24%) |
Jun 28, 2018 | 54.51 | 55.50 | 54.27 | 55.01 | 388,438 | +0.24(+0.44%) |
Jun 27, 2018 | 55.81 | 56.18 | 54.53 | 54.77 | 431,328 | -0.72(-1.30%) |
Jun 26, 2018 | 55.64 | 56.67 | 55.32 | 55.49 | 631,561 | -0.17(-0.31%) |
Jun 25, 2018 | 56.50 | 56.90 | 55.08 | 55.66 | 623,418 | -0.84(-1.49%) |
Jun 22, 2018 | 56.15 | 56.55 | 55.00 | 56.50 | 716,609 | +0.46(+0.82%) |
Jun 21, 2018 | 54.99 | 56.99 | 54.52 | 56.04 | 3,122,347 | +3.22(+6.10%) |
Jun 20, 2018 | 56.23 | 56.23 | 52.61 | 52.82 | 1,301,758 | -4.18(-7.33%) |
Jun 19, 2018 | 57.50 | 57.57 | 56.22 | 57.00 | 347,628 | +0.00(+0.00%) |
Jun 18, 2018 | 55.56 | 57.24 | 55.27 | 57.00 | 335,673 | +1.11(+1.99%) |
Jun 15, 2018 | 55.93 | 55.23 | 55.89 | 184,253 | +0.66(+1.20%) | |
Jun 14, 2018 | 54.73 | 55.45 | 54.30 | 55.23 | 218,345 | +0.56(+1.02%) |
Jun 13, 2018 | 55.36 | 56.00 | 54.08 | 54.67 | 334,953 | -0.44(-0.80%) |
Jun 12, 2018 | 53.75 | 55.33 | 53.46 | 55.11 | 208,320 | +1.33(+2.47%) |
Jun 11, 2018 | 54.15 | 54.82 | 53.45 | 53.78 | 201,502 | -0.49(-0.90%) |
Jun 08, 2018 | 53.40 | 54.57 | 53.00 | 54.27 | 212,851 | +0.63(+1.17%) |
Jun 07, 2018 | 53.89 | 53.89 | 53.10 | 53.64 | 233,494 | -0.15(-0.28%) |
Jun 06, 2018 | 53.33 | 53.79 | 183,501 | +0.07(+0.13%) | ||
Jun 05, 2018 | 53.43 | 53.94 | 53.38 | 53.72 | 195,221 | +0.50(+0.94%) |
Jun 04, 2018 | 52.80 | 53.29 | 52.45 | 53.22 | 142,615 | +0.91(+1.74%) |