Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 68.10 | 69.10 | 65.90 | 68.30 | 64,390 | +0.40(+0.59%) |
Aug 29, 2019 | 65.80 | 68.30 | 65.10 | 67.90 | 47,764 | +2.70(+4.14%) |
Aug 28, 2019 | 64.20 | 67.20 | 63.30 | 65.20 | 33,794 | +0.80(+1.24%) |
Aug 27, 2019 | 68.70 | 69.30 | 61.30 | 64.40 | 101,519 | -4.00(-5.85%) |
Aug 26, 2019 | 67.20 | 68.90 | 66.10 | 68.40 | 79,477 | +2.60(+3.95%) |
Aug 23, 2019 | 68.90 | 70.30 | 65.60 | 65.80 | 58,100 | -4.20(-6.00%) |
Aug 22, 2019 | 71.50 | 72.80 | 69.90 | 70.00 | 60,011 | -1.10(-1.55%) |
Aug 21, 2019 | 68.30 | 73.70 | 66.90 | 71.10 | 65,901 | +3.00(+4.41%) |
Aug 20, 2019 | 68.50 | 69.15 | 66.80 | 68.10 | 57,019 | -0.90(-1.30%) |
Aug 19, 2019 | 69.30 | 71.10 | 67.40 | 69.00 | 74,967 | -0.20(-0.29%) |
Aug 16, 2019 | 64.50 | 69.90 | 64.40 | 69.20 | 58,650 | +5.10(+7.96%) |
Aug 15, 2019 | 65.40 | 65.90 | 63.10 | 64.10 | 78,730 | -1.30(-1.99%) |
Aug 14, 2019 | 67.50 | 69.10 | 65.00 | 65.40 | 69,870 | -3.90(-5.63%) |
Aug 13, 2019 | 66.20 | 73.20 | 65.60 | 69.30 | 130,278 | +2.50(+3.74%) |
Aug 12, 2019 | 63.90 | 69.90 | 63.30 | 66.80 | 229,822 | +2.90(+4.54%) |
Aug 09, 2019 | 56.20 | 64.70 | 49.60 | 63.90 | 586,340 | +14.00(+28.06%) |
Aug 08, 2019 | 52.20 | 53.90 | 49.30 | 49.90 | 126,262 | -2.00(-3.85%) |
Aug 07, 2019 | 51.40 | 52.70 | 49.10 | 51.90 | 122,735 | +0.00(+0.00%) |
Aug 06, 2019 | 51.80 | 54.50 | 49.90 | 51.90 | 115,134 | +0.70(+1.37%) |
Aug 05, 2019 | 53.70 | 55.00 | 51.10 | 51.20 | 130,238 | -4.00(-7.25%) |
Aug 02, 2019 | 57.60 | 58.60 | 54.95 | 55.20 | 98,310 | -2.80(-4.83%) |
Aug 01, 2019 | 60.70 | 61.40 | 57.40 | 58.00 | 83,071 | -3.00(-4.92%) |
Jul 31, 2019 | 62.50 | 65.90 | 59.90 | 61.00 | 161,060 | -1.40(-2.24%) |
Jul 30, 2019 | 58.70 | 63.00 | 57.10 | 62.40 | 107,158 | +3.00(+5.05%) |
Jul 29, 2019 | 60.00 | 60.10 | 57.20 | 59.40 | 42,031 | +0.00(+0.00%) |
Jul 26, 2019 | 57.20 | 60.60 | 55.40 | 59.40 | 66,190 | +1.40(+2.41%) |
Jul 25, 2019 | 57.20 | 58.70 | 55.03 | 58.00 | 93,988 | +0.50(+0.87%) |
Jul 24, 2019 | 52.40 | 57.90 | 47.80 | 57.50 | 216,354 | +5.30(+10.15%) |
Jul 23, 2019 | 55.50 | 55.85 | 51.10 | 52.20 | 152,233 | -3.10(-5.61%) |
Jul 22, 2019 | 58.80 | 58.80 | 54.70 | 55.30 | 87,227 | -3.50(-5.95%) |
Jul 19, 2019 | 62.00 | 62.55 | 58.70 | 58.80 | 81,710 | -2.90(-4.70%) |
Jul 18, 2019 | 63.00 | 63.50 | 60.90 | 61.70 | 48,152 | -1.30(-2.06%) |
Jul 17, 2019 | 61.50 | 63.20 | 60.00 | 63.00 | 98,567 | +1.50(+2.44%) |
Jul 16, 2019 | 61.40 | 62.40 | 60.50 | 61.50 | 40,190 | +0.00(+0.00%) |
Jul 15, 2019 | 62.50 | 62.60 | 60.70 | 61.50 | 61,369 | -1.10(-1.76%) |
Jul 12, 2019 | 61.70 | 63.30 | 60.70 | 62.60 | 85,920 | +1.00(+1.62%) |
Jul 11, 2019 | 60.00 | 62.50 | 59.55 | 61.60 | 164,219 | +1.60(+2.67%) |
Jul 10, 2019 | 54.00 | 60.30 | 53.60 | 60.00 | 155,069 | +6.60(+12.36%) |
Jul 09, 2019 | 54.10 | 54.90 | 52.90 | 53.40 | 76,002 | -1.00(-1.84%) |
Jul 08, 2019 | 55.50 | 55.60 | 51.40 | 54.40 | 81,667 | -1.40(-2.51%) |
Jul 05, 2019 | 55.30 | 56.50 | 53.20 | 55.80 | 56,080 | -0.20(-0.36%) |
Jul 03, 2019 | 58.40 | 58.80 | 55.70 | 56.00 | 38,880 | -2.40(-4.11%) |
Jul 02, 2019 | 61.50 | 61.50 | 57.50 | 58.40 | 37,393 | -3.20(-5.19%) |
Jul 01, 2019 | 62.50 | 62.50 | 60.30 | 61.60 | 37,242 | +0.00(+0.00%) |
Jun 28, 2019 | 60.10 | 61.90 | 59.00 | 61.60 | 52,450 | +2.00(+3.36%) |
Jun 27, 2019 | 59.70 | 62.00 | 59.10 | 59.60 | 40,141 | +0.00(+0.00%) |
Jun 26, 2019 | 61.70 | 62.55 | 58.50 | 59.60 | 44,879 | -2.00(-3.25%) |
Jun 25, 2019 | 65.80 | 66.20 | 61.20 | 61.60 | 78,751 | -3.30(-5.08%) |
Jun 24, 2019 | 68.10 | 69.20 | 64.50 | 64.90 | 52,382 | -2.80(-4.14%) |
Jun 21, 2019 | 68.60 | 68.80 | 65.80 | 67.70 | 88,190 | -1.30(-1.88%) |
Jun 20, 2019 | 69.80 | 71.30 | 68.50 | 69.00 | 54,446 | +0.60(+0.88%) |
Jun 19, 2019 | 68.50 | 69.60 | 67.00 | 68.40 | 46,978 | +0.20(+0.29%) |
Jun 18, 2019 | 66.80 | 69.90 | 65.10 | 68.20 | 85,096 | +1.10(+1.64%) |
Jun 17, 2019 | 64.80 | 67.70 | 64.50 | 67.10 | 81,622 | +2.40(+3.71%) |
Jun 14, 2019 | 63.80 | 65.70 | 62.70 | 64.70 | 61,040 | +0.30(+0.47%) |
Jun 13, 2019 | 64.00 | 64.50 | 61.45 | 64.40 | 71,858 | +0.40(+0.63%) |
Jun 12, 2019 | 61.00 | 64.60 | 61.00 | 64.00 | 158,589 | +3.70(+6.14%) |
Jun 11, 2019 | 62.70 | 63.10 | 59.10 | 60.30 | 121,895 | -2.30(-3.67%) |
Jun 10, 2019 | 63.00 | 63.00 | 59.60 | 62.60 | 82,477 | -0.10(-0.16%) |
Jun 07, 2019 | 64.20 | 66.70 | 62.30 | 62.70 | 121,780 | -1.50(-2.34%) |
Jun 06, 2019 | 66.40 | 68.95 | 62.50 | 64.20 | 206,399 | -1.80(-2.73%) |
Jun 05, 2019 | 63.50 | 67.50 | 63.50 | 66.00 | 1,026,943 | +4.70(+7.67%) |
Jun 04, 2019 | 50.20 | 64.40 | 50.00 | 61.30 | 247,735 | +7.00(+12.89%) |
Jun 03, 2019 | 58.00 | 59.60 | 53.10 | 54.30 | 64,467 | -3.90(-6.70%) |
May 31, 2019 | 60.50 | 61.30 | 57.70 | 58.20 | 49,120 | -3.70(-5.98%) |
May 30, 2019 | 62.80 | 65.20 | 61.70 | 61.90 | 27,646 | -0.50(-0.80%) |
May 29, 2019 | 64.90 | 64.90 | 60.20 | 62.40 | 55,960 | -2.80(-4.29%) |
May 28, 2019 | 69.60 | 73.00 | 65.00 | 65.20 | 73,281 | -4.80(-6.86%) |
May 24, 2019 | 68.00 | 70.50 | 67.25 | 70.00 | 28,950 | +2.40(+3.55%) |
May 23, 2019 | 68.40 | 70.40 | 67.00 | 67.60 | 38,956 | -1.30(-1.89%) |
May 22, 2019 | 72.30 | 73.20 | 68.40 | 68.90 | 66,188 | -3.40(-4.70%) |
May 21, 2019 | 71.20 | 74.70 | 70.20 | 72.30 | 152,656 | +1.30(+1.83%) |
May 20, 2019 | 70.10 | 71.30 | 68.80 | 71.00 | 50,249 | +0.00(+0.00%) |
May 17, 2019 | 67.30 | 71.20 | 66.95 | 71.00 | 55,630 | +3.20(+4.72%) |
May 16, 2019 | 64.90 | 70.50 | 64.90 | 67.80 | 39,550 | +2.90(+4.47%) |
May 15, 2019 | 67.10 | 67.20 | 64.10 | 64.90 | 41,812 | -2.10(-3.13%) |
May 14, 2019 | 66.70 | 68.10 | 64.40 | 67.00 | 50,557 | +0.50(+0.75%) |
May 13, 2019 | 69.40 | 70.06 | 65.40 | 66.50 | 49,373 | -4.00(-5.67%) |
May 10, 2019 | 70.60 | 71.80 | 69.00 | 70.50 | 46,640 | -0.60(-0.84%) |
May 09, 2019 | 80.00 | 80.20 | 69.70 | 71.10 | 114,010 | -11.60(-14.03%) |
May 08, 2019 | 83.10 | 85.70 | 81.80 | 82.70 | 33,051 | -0.40(-0.48%) |
May 07, 2019 | 86.30 | 88.50 | 81.60 | 83.10 | 43,327 | -4.20(-4.81%) |
May 06, 2019 | 82.50 | 87.70 | 81.50 | 87.30 | 65,225 | +3.30(+3.93%) |
May 03, 2019 | 91.50 | 94.00 | 83.50 | 84.00 | 131,240 | -6.60(-7.28%) |
May 02, 2019 | 83.90 | 92.40 | 81.20 | 90.60 | 215,293 | +6.40(+7.60%) |
May 01, 2019 | 84.60 | 86.70 | 83.60 | 84.20 | 35,769 | +0.00(+0.00%) |
Apr 30, 2019 | 83.70 | 85.50 | 82.20 | 84.20 | 27,659 | +0.70(+0.84%) |
Apr 29, 2019 | 86.40 | 87.40 | 82.60 | 83.50 | 40,524 | -2.80(-3.24%) |
Apr 26, 2019 | 81.30 | 87.10 | 80.57 | 86.30 | 51,050 | +4.70(+5.76%) |
Apr 25, 2019 | 86.40 | 86.40 | 80.20 | 81.60 | 48,156 | -4.60(-5.34%) |
Apr 24, 2019 | 84.50 | 88.10 | 83.30 | 86.20 | 55,001 | +1.70(+2.01%) |
Apr 23, 2019 | 83.00 | 88.60 | 81.90 | 84.50 | 92,140 | +2.50(+3.05%) |
Apr 22, 2019 | 75.10 | 86.30 | 72.20 | 82.00 | 291,305 | +6.80(+9.04%) |
Apr 18, 2019 | 77.00 | 79.80 | 74.50 | 75.20 | 63,320 | -1.40(-1.83%) |
Apr 17, 2019 | 75.70 | 77.20 | 72.25 | 76.60 | 71,689 | +1.40(+1.86%) |
Apr 16, 2019 | 73.40 | 75.90 | 72.30 | 75.20 | 37,122 | +2.20(+3.01%) |
Apr 15, 2019 | 74.00 | 75.60 | 72.10 | 73.00 | 64,717 | -0.90(-1.22%) |
Apr 12, 2019 | 74.20 | 74.90 | 71.00 | 73.90 | 53,090 | +0.10(+0.14%) |
Apr 11, 2019 | 76.40 | 76.50 | 73.40 | 73.80 | 28,917 | -2.70(-3.53%) |
Apr 10, 2019 | 77.10 | 77.10 | 73.60 | 76.50 | 46,867 | +0.10(+0.13%) |
Apr 09, 2019 | 78.70 | 78.70 | 74.70 | 76.40 | 42,521 | -2.50(-3.17%) |
Apr 08, 2019 | 80.80 | 81.40 | 76.60 | 78.90 | 51,710 | -2.00(-2.47%) |
Apr 05, 2019 | 82.10 | 83.50 | 79.80 | 80.90 | 54,640 | -1.20(-1.46%) |
Apr 04, 2019 | 80.60 | 83.80 | 79.50 | 82.10 | 114,454 | +1.50(+1.86%) |
Apr 03, 2019 | 82.70 | 83.00 | 79.90 | 80.60 | 55,713 | -1.50(-1.83%) |
Apr 02, 2019 | 83.10 | 84.30 | 80.70 | 82.10 | 51,756 | -1.00(-1.20%) |
Apr 01, 2019 | 85.90 | 86.70 | 82.50 | 83.10 | 49,887 | -2.70(-3.15%) |
Mar 29, 2019 | 87.10 | 87.10 | 83.40 | 85.80 | 35,010 | -0.60(-0.69%) |
Mar 28, 2019 | 85.60 | 87.00 | 83.80 | 86.40 | 39,985 | +0.80(+0.93%) |
Mar 27, 2019 | 91.00 | 91.10 | 85.20 | 85.60 | 142,920 | -5.10(-5.62%) |
Mar 26, 2019 | 96.80 | 99.60 | 90.20 | 90.70 | 41,051 | -4.10(-4.32%) |
Mar 25, 2019 | 94.30 | 97.60 | 91.20 | 94.80 | 38,976 | +0.40(+0.42%) |
Mar 22, 2019 | 98.00 | 101.20 | 93.20 | 94.40 | 72,680 | -4.00(-4.07%) |
Mar 21, 2019 | 97.00 | 100.30 | 92.60 | 98.40 | 81,660 | +0.80(+0.82%) |
Mar 20, 2019 | 87.30 | 99.40 | 87.00 | 97.60 | 90,781 | +9.50(+10.78%) |
Mar 19, 2019 | 92.20 | 93.40 | 82.40 | 88.10 | 174,568 | -4.10(-4.45%) |
Mar 18, 2019 | 88.80 | 97.70 | 88.80 | 92.20 | 122,483 | +3.80(+4.30%) |
Mar 15, 2019 | 82.20 | 89.70 | 81.50 | 88.40 | 216,300 | +5.00(+6.00%) |
Mar 14, 2019 | 82.90 | 86.30 | 77.40 | 83.40 | 278,095 | +2.20(+2.71%) |
Mar 13, 2019 | 97.50 | 99.60 | 81.00 | 81.20 | 662,319 | -32.60(-28.65%) |
Mar 12, 2019 | 112.40 | 116.60 | 110.00 | 113.80 | 66,798 | +0.90(+0.80%) |
Mar 11, 2019 | 109.10 | 115.60 | 109.00 | 112.90 | 59,968 | +4.70(+4.34%) |
Mar 08, 2019 | 110.00 | 110.60 | 107.90 | 108.20 | 43,050 | -2.20(-1.99%) |
Mar 07, 2019 | 108.80 | 111.50 | 108.55 | 110.40 | 30,274 | +1.40(+1.28%) |
Mar 06, 2019 | 113.00 | 113.00 | 107.70 | 109.00 | 59,169 | -3.80(-3.37%) |
Mar 05, 2019 | 112.20 | 119.00 | 111.80 | 112.80 | 65,525 | +1.20(+1.08%) |
Mar 04, 2019 | 114.80 | 115.70 | 109.00 | 111.60 | 68,551 | -3.00(-2.62%) |
Mar 01, 2019 | 111.60 | 119.20 | 110.90 | 114.60 | 96,400 | +3.90(+3.52%) |
Feb 28, 2019 | 106.20 | 113.00 | 106.00 | 110.70 | 106,393 | +4.70(+4.43%) |
Feb 27, 2019 | 103.50 | 108.40 | 103.10 | 106.00 | 96,070 | +2.40(+2.32%) |
Feb 26, 2019 | 106.50 | 107.35 | 103.10 | 103.60 | 35,948 | -3.20(-3.00%) |
Feb 25, 2019 | 106.30 | 108.00 | 104.00 | 106.80 | 36,562 | +1.20(+1.14%) |
Feb 22, 2019 | 103.60 | 107.20 | 103.00 | 105.60 | 26,330 | +2.30(+2.23%) |
Feb 21, 2019 | 106.00 | 106.00 | 101.84 | 103.30 | 71,300 | -3.00(-2.82%) |
Feb 20, 2019 | 103.80 | 110.80 | 103.10 | 106.30 | 118,190 | +3.20(+3.10%) |
Feb 19, 2019 | 104.40 | 105.10 | 102.20 | 103.10 | 49,918 | -1.00(-0.96%) |
Feb 15, 2019 | 105.10 | 105.30 | 102.50 | 104.10 | 56,550 | -1.00(-0.95%) |
Feb 14, 2019 | 105.70 | 106.80 | 103.60 | 105.10 | 63,174 | -0.80(-0.76%) |
Feb 13, 2019 | 107.20 | 107.50 | 104.00 | 105.90 | 67,059 | -0.70(-0.66%) |
Feb 12, 2019 | 105.20 | 107.10 | 102.10 | 106.60 | 65,693 | +2.30(+2.21%) |
Feb 11, 2019 | 102.50 | 105.30 | 101.30 | 104.30 | 90,497 | +1.80(+1.76%) |
Feb 08, 2019 | 101.70 | 104.90 | 100.35 | 102.50 | 98,660 | +0.80(+0.79%) |
Feb 07, 2019 | 108.60 | 108.60 | 100.20 | 101.70 | 80,537 | -7.30(-6.70%) |
Feb 06, 2019 | 106.30 | 110.20 | 101.90 | 109.00 | 82,678 | -0.60(-0.55%) |
Feb 05, 2019 | 113.70 | 116.30 | 106.30 | 109.60 | 75,530 | -3.00(-2.66%) |
Feb 04, 2019 | 109.20 | 114.30 | 106.30 | 112.60 | 166,498 | +3.50(+3.21%) |
Feb 01, 2019 | 111.30 | 112.80 | 107.80 | 109.10 | 32,830 | -2.10(-1.89%) |
Jan 31, 2019 | 110.40 | 113.80 | 109.70 | 111.20 | 34,469 | +1.00(+0.91%) |
Jan 30, 2019 | 111.50 | 113.39 | 109.70 | 110.20 | 49,099 | -0.20(-0.18%) |
Jan 29, 2019 | 121.50 | 121.50 | 109.60 | 110.40 | 48,671 | -10.90(-8.99%) |
Jan 28, 2019 | 122.90 | 124.55 | 118.90 | 121.30 | 33,659 | -2.60(-2.10%) |
Jan 25, 2019 | 120.50 | 126.90 | 118.80 | 123.90 | 83,770 | +4.60(+3.86%) |
Jan 24, 2019 | 120.70 | 122.30 | 117.50 | 119.30 | 44,068 | -0.70(-0.58%) |
Jan 23, 2019 | 124.20 | 127.00 | 119.00 | 120.00 | 43,256 | -3.50(-2.83%) |
Jan 22, 2019 | 129.90 | 130.30 | 121.10 | 123.50 | 36,878 | -6.50(-5.00%) |
Jan 18, 2019 | 132.30 | 134.70 | 129.10 | 130.00 | 38,580 | -2.00(-1.52%) |
Jan 17, 2019 | 131.90 | 133.90 | 130.20 | 132.00 | 26,651 | -1.20(-0.90%) |
Jan 16, 2019 | 139.10 | 140.10 | 131.05 | 133.20 | 23,388 | -5.70(-4.10%) |
Jan 15, 2019 | 137.90 | 139.75 | 136.50 | 138.90 | 34,765 | +1.20(+0.87%) |
Jan 14, 2019 | 143.90 | 147.00 | 137.10 | 137.70 | 32,033 | -7.80(-5.36%) |
Jan 11, 2019 | 147.00 | 151.80 | 145.20 | 145.50 | 30,450 | -1.60(-1.09%) |
Jan 10, 2019 | 147.20 | 154.80 | 142.40 | 147.10 | 39,856 | -1.20(-0.81%) |
Jan 09, 2019 | 145.90 | 152.40 | 145.60 | 148.30 | 26,512 | +3.90(+2.70%) |
Jan 08, 2019 | 143.40 | 145.10 | 137.70 | 144.40 | 42,543 | +2.50(+1.76%) |
Jan 07, 2019 | 139.60 | 149.20 | 138.50 | 141.90 | 55,807 | +2.50(+1.79%) |
Jan 04, 2019 | 138.30 | 144.40 | 135.80 | 139.40 | 33,410 | +3.10(+2.27%) |
Jan 03, 2019 | 135.50 | 140.50 | 132.20 | 136.30 | 46,043 | -0.10(-0.07%) |
Jan 02, 2019 | 124.90 | 138.00 | 122.30 | 136.40 | 47,726 | +9.30(+7.32%) |
Dec 31, 2018 | 127.20 | 130.85 | 122.90 | 127.10 | 38,540 | +0.50(+0.39%) |
Dec 28, 2018 | 120.70 | 129.70 | 118.50 | 126.60 | 37,790 | +5.10(+4.20%) |
Dec 27, 2018 | 121.50 | 132.40 | 115.20 | 121.50 | 31,512 | -2.60(-2.10%) |
Dec 26, 2018 | 118.90 | 124.20 | 117.30 | 124.10 | 37,322 | +6.60(+5.62%) |
Dec 24, 2018 | 119.20 | 122.10 | 115.00 | 117.50 | 40,450 | -2.90(-2.41%) |
Dec 21, 2018 | 127.10 | 131.50 | 119.70 | 120.40 | 60,690 | -5.30(-4.22%) |
Dec 20, 2018 | 132.20 | 134.70 | 124.50 | 125.70 | 29,393 | -6.40(-4.84%) |
Dec 19, 2018 | 137.30 | 139.40 | 127.00 | 132.10 | 86,347 | -0.60(-0.45%) |
Dec 18, 2018 | 133.40 | 140.00 | 128.70 | 132.70 | 58,548 | +0.60(+0.45%) |
Dec 17, 2018 | 154.00 | 157.40 | 130.90 | 132.10 | 81,984 | -22.00(-14.28%) |
Dec 14, 2018 | 158.20 | 161.20 | 152.60 | 154.10 | 48,670 | -5.60(-3.51%) |
Dec 13, 2018 | 166.70 | 170.60 | 154.30 | 159.70 | 28,356 | -7.00(-4.20%) |
Dec 12, 2018 | 166.70 | 170.60 | 164.00 | 166.70 | 26,605 | +2.70(+1.65%) |
Dec 11, 2018 | 169.50 | 170.85 | 160.50 | 164.00 | 22,465 | -2.80(-1.68%) |
Dec 10, 2018 | 172.00 | 174.80 | 161.20 | 166.80 | 30,053 | -5.50(-3.19%) |
Dec 07, 2018 | 179.30 | 182.30 | 170.50 | 172.30 | 39,590 | -7.70(-4.28%) |
Dec 06, 2018 | 175.20 | 186.70 | 174.60 | 180.00 | 38,929 | +2.00(+1.12%) |
Dec 04, 2018 | 172.20 | 180.80 | 172.20 | 178.00 | 85,740 | +5.10(+2.95%) |
Dec 03, 2018 | 171.20 | 175.70 | 170.00 | 172.90 | 37,096 | +2.90(+1.71%) |
Nov 30, 2018 | 171.30 | 174.60 | 168.20 | 170.00 | 49,900 | -1.30(-0.76%) |
Nov 29, 2018 | 171.10 | 182.40 | 170.00 | 171.30 | 41,250 | -0.10(-0.06%) |
Nov 28, 2018 | 168.20 | 171.60 | 162.90 | 171.40 | 57,234 | +5.30(+3.19%) |
Nov 27, 2018 | 170.10 | 171.70 | 165.70 | 166.10 | 38,301 | -6.30(-3.65%) |
Nov 26, 2018 | 177.10 | 185.80 | 168.40 | 172.40 | 31,827 | -2.20(-1.26%) |
Nov 23, 2018 | 170.70 | 176.80 | 170.70 | 174.60 | 10,880 | +2.40(+1.39%) |
Nov 21, 2018 | 172.20 | 172.20 | 172.20 | 0 | +7.30(+4.43%) | |
Nov 20, 2018 | 165.00 | 165.25 | 156.40 | 164.90 | 75,879 | -3.60(-2.14%) |
Nov 19, 2018 | 181.50 | 184.21 | 165.60 | 168.50 | 37,199 | -14.00(-7.67%) |
Nov 16, 2018 | 190.00 | 193.80 | 181.00 | 182.50 | 25,100 | -7.30(-3.85%) |
Nov 15, 2018 | 183.90 | 193.80 | 180.64 | 189.80 | 25,009 | +4.40(+2.37%) |
Nov 14, 2018 | 181.80 | 186.30 | 178.80 | 185.40 | 60,405 | +5.40(+3.00%) |
Nov 13, 2018 | 176.00 | 184.90 | 175.05 | 180.00 | 43,983 | +3.90(+2.21%) |
Nov 12, 2018 | 186.30 | 189.78 | 171.40 | 176.10 | 26,298 | -10.10(-5.42%) |
Nov 09, 2018 | 192.50 | 192.50 | 181.90 | 186.20 | 44,320 | -7.40(-3.82%) |
Nov 08, 2018 | 204.30 | 210.00 | 191.10 | 193.60 | 41,508 | -14.50(-6.97%) |
Nov 07, 2018 | 178.90 | 209.50 | 167.90 | 208.10 | 117,522 | -5.20(-2.44%) |
Nov 06, 2018 | 211.50 | 222.80 | 210.00 | 213.30 | 38,363 | -1.60(-0.74%) |
Nov 05, 2018 | 213.90 | 219.10 | 207.20 | 214.90 | 16,982 | +1.00(+0.47%) |
Nov 02, 2018 | 220.00 | 222.80 | 211.10 | 213.90 | 20,230 | -6.10(-2.77%) |
Nov 01, 2018 | 207.90 | 221.50 | 206.80 | 220.00 | 25,949 | +14.10(+6.85%) |
Oct 31, 2018 | 195.60 | 206.30 | 193.00 | 205.90 | 33,900 | +13.50(+7.02%) |
Oct 30, 2018 | 186.90 | 193.50 | 186.90 | 192.40 | 19,581 | +5.40(+2.89%) |
Oct 29, 2018 | 196.50 | 199.30 | 184.10 | 187.00 | 42,679 | -5.40(-2.81%) |
Oct 26, 2018 | 206.90 | 206.90 | 192.10 | 192.40 | 40,510 | -18.10(-8.60%) |
Oct 25, 2018 | 217.80 | 218.20 | 210.30 | 210.50 | 26,087 | -4.40(-2.05%) |
Oct 24, 2018 | 225.20 | 230.20 | 214.30 | 214.90 | 26,527 | -9.80(-4.36%) |
Oct 23, 2018 | 218.20 | 225.90 | 212.00 | 224.70 | 19,357 | +3.00(+1.35%) |
Oct 22, 2018 | 223.30 | 225.50 | 218.80 | 221.70 | 18,395 | -1.00(-0.45%) |
Oct 19, 2018 | 231.10 | 233.20 | 218.00 | 222.70 | 28,760 | -7.60(-3.30%) |
Oct 18, 2018 | 240.10 | 242.90 | 229.90 | 230.30 | 23,284 | -10.60(-4.40%) |
Oct 17, 2018 | 237.70 | 241.90 | 231.20 | 240.90 | 11,182 | +3.10(+1.30%) |
Oct 16, 2018 | 225.30 | 240.60 | 219.90 | 237.80 | 27,101 | +14.20(+6.35%) |
Oct 15, 2018 | 214.60 | 227.70 | 211.70 | 223.60 | 30,276 | +9.00(+4.19%) |
Oct 12, 2018 | 209.80 | 220.10 | 208.50 | 214.60 | 34,360 | +8.90(+4.33%) |
Oct 11, 2018 | 202.30 | 208.90 | 200.20 | 205.70 | 49,116 | +2.60(+1.28%) |
Oct 10, 2018 | 217.10 | 221.90 | 201.90 | 203.10 | 47,188 | -14.60(-6.71%) |
Oct 09, 2018 | 217.20 | 223.00 | 210.70 | 217.70 | 28,770 | -0.40(-0.18%) |
Oct 08, 2018 | 232.10 | 232.50 | 214.41 | 218.10 | 43,765 | -14.90(-6.39%) |
Oct 05, 2018 | 233.10 | 238.70 | 229.60 | 233.00 | 20,360 | +0.20(+0.09%) |
Oct 04, 2018 | 234.00 | 234.00 | 229.20 | 232.80 | 25,904 | -2.20(-0.94%) |
Oct 03, 2018 | 235.80 | 235.80 | 224.05 | 235.00 | 34,470 | +0.70(+0.30%) |
Oct 02, 2018 | 239.80 | 244.10 | 233.40 | 234.30 | 39,569 | -6.00(-2.50%) |
Oct 01, 2018 | 239.20 | 245.00 | 232.80 | 240.30 | 17,900 | +1.50(+0.63%) |
Sep 28, 2018 | 240.80 | 244.90 | 231.40 | 238.80 | 47,880 | -2.00(-0.83%) |
Sep 27, 2018 | 241.70 | 242.30 | 238.16 | 240.80 | 14,680 | -0.90(-0.37%) |
Sep 26, 2018 | 246.70 | 246.80 | 239.40 | 241.70 | 24,909 | -3.00(-1.23%) |
Sep 25, 2018 | 240.60 | 247.50 | 238.00 | 244.70 | 16,794 | +4.90(+2.04%) |
Sep 24, 2018 | 242.00 | 246.89 | 235.60 | 239.80 | 15,987 | -3.50(-1.44%) |
Sep 21, 2018 | 240.60 | 244.20 | 237.60 | 243.30 | 74,580 | +2.90(+1.21%) |
Sep 20, 2018 | 238.50 | 245.00 | 236.10 | 240.40 | 26,702 | +2.00(+0.84%) |
Sep 19, 2018 | 241.20 | 248.60 | 235.50 | 238.40 | 22,830 | -3.10(-1.28%) |
Sep 18, 2018 | 234.80 | 243.20 | 233.75 | 241.50 | 25,250 | +7.30(+3.12%) |
Sep 17, 2018 | 245.70 | 246.30 | 230.40 | 234.20 | 43,910 | -11.60(-4.72%) |
Sep 14, 2018 | 252.90 | 256.00 | 245.50 | 245.80 | 21,560 | -7.20(-2.85%) |
Sep 13, 2018 | 255.30 | 257.70 | 245.60 | 253.00 | 20,589 | -2.60(-1.02%) |
Sep 12, 2018 | 252.40 | 257.15 | 249.90 | 255.60 | 18,482 | +2.20(+0.87%) |
Sep 11, 2018 | 251.50 | 255.00 | 247.30 | 253.40 | 35,011 | +1.80(+0.72%) |
Sep 10, 2018 | 255.90 | 266.50 | 250.80 | 251.60 | 30,398 | -3.20(-1.26%) |
Sep 07, 2018 | 252.30 | 260.60 | 248.80 | 254.80 | 28,010 | +1.80(+0.71%) |
Sep 06, 2018 | 249.90 | 256.90 | 245.70 | 253.00 | 30,846 | +2.90(+1.16%) |
Sep 05, 2018 | 256.30 | 260.50 | 240.65 | 250.10 | 30,281 | -5.60(-2.19%) |