Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 49.89 | 50.94 | 49.43 | 49.98 | 22,627 | +0.32(+0.64%) |
Mar 28, 2019 | 48.93 | 49.89 | 48.74 | 49.66 | 13,999 | +1.16(+2.39%) |
Mar 27, 2019 | 50.21 | 51.63 | 48.37 | 48.50 | 10,683 | -1.86(-3.70%) |
Mar 26, 2019 | 50.35 | 50.82 | 49.96 | 50.36 | 5,267 | +0.48(+0.96%) |
Mar 25, 2019 | 49.19 | 50.75 | 49.19 | 49.88 | 9,926 | +0.84(+1.71%) |
Mar 22, 2019 | 50.99 | 51.57 | 48.47 | 49.04 | 10,410 | -2.28(-4.44%) |
Mar 21, 2019 | 50.54 | 52.05 | 49.86 | 51.32 | 37,687 | +1.75(+3.53%) |
Mar 20, 2019 | 50.85 | 50.85 | 49.33 | 49.57 | 33,981 | -0.79(-1.57%) |
Mar 19, 2019 | 51.09 | 51.59 | 49.99 | 50.36 | 18,612 | -0.47(-0.93%) |
Mar 18, 2019 | 50.55 | 51.70 | 50.22 | 50.83 | 33,910 | +0.10(+0.20%) |
Mar 15, 2019 | 49.97 | 50.77 | 49.24 | 50.73 | 33,143 | +0.95(+1.91%) |
Mar 14, 2019 | 50.55 | 50.81 | 49.56 | 49.78 | 13,733 | -0.77(-1.53%) |
Mar 13, 2019 | 50.59 | 51.21 | 49.68 | 50.55 | 39,856 | +0.31(+0.62%) |
Mar 12, 2019 | 50.29 | 51.54 | 50.24 | 50.24 | 55,355 | +0.02(+0.04%) |
Mar 11, 2019 | 48.55 | 52.00 | 48.53 | 50.22 | 27,026 | +1.67(+3.43%) |
Mar 08, 2019 | 50.93 | 56.30 | 48.01 | 48.55 | 21,883 | -2.49(-4.89%) |
Mar 07, 2019 | 53.00 | 53.00 | 50.97 | 51.05 | 15,681 | -1.76(-3.33%) |
Mar 06, 2019 | 54.13 | 54.13 | 52.04 | 52.81 | 11,613 | -1.51(-2.77%) |
Mar 05, 2019 | 54.47 | 55.59 | 53.63 | 54.32 | 18,344 | -0.81(-1.47%) |
Mar 04, 2019 | 56.05 | 57.19 | 55.05 | 55.13 | 13,532 | -0.97(-1.73%) |
Mar 01, 2019 | 56.70 | 57.19 | 55.80 | 56.09 | 14,341 | -0.10(-0.18%) |
Feb 28, 2019 | 57.66 | 58.20 | 55.89 | 56.20 | 19,899 | -1.45(-2.51%) |
Feb 27, 2019 | 58.85 | 60.27 | 56.81 | 57.65 | 16,423 | -1.28(-2.17%) |
Feb 26, 2019 | 59.30 | 60.49 | 57.38 | 58.93 | 18,211 | -0.09(-0.16%) |
Feb 25, 2019 | 59.56 | 60.39 | 58.27 | 59.02 | 11,436 | -0.26(-0.44%) |
Feb 22, 2019 | 58.34 | 60.11 | 57.32 | 59.29 | 14,766 | +1.21(+2.09%) |
Feb 21, 2019 | 58.97 | 59.78 | 57.33 | 58.07 | 23,467 | -0.94(-1.60%) |
Feb 20, 2019 | 57.35 | 59.83 | 57.35 | 59.01 | 37,389 | +0.94(+1.62%) |
Feb 19, 2019 | 56.34 | 58.61 | 56.07 | 58.07 | 5,550 | +1.71(+3.04%) |
Feb 15, 2019 | 55.58 | 58.31 | 55.05 | 56.36 | 26,557 | +1.20(+2.17%) |
Feb 14, 2019 | 54.80 | 55.63 | 54.69 | 55.16 | 5,155 | +0.21(+0.38%) |
Feb 13, 2019 | 53.31 | 55.54 | 53.31 | 54.96 | 6,801 | +1.89(+3.57%) |
Feb 12, 2019 | 54.12 | 54.46 | 53.06 | 53.06 | 8,400 | +0.12(+0.23%) |
Feb 11, 2019 | 51.96 | 53.78 | 51.54 | 52.94 | 5,095 | +1.17(+2.25%) |
Feb 08, 2019 | 51.08 | 52.50 | 51.08 | 51.77 | 3,399 | -0.26(-0.51%) |
Feb 07, 2019 | 53.36 | 53.36 | 52.04 | 52.04 | 5,648 | -1.24(-2.33%) |
Feb 06, 2019 | 52.88 | 53.45 | 52.37 | 53.28 | 9,586 | +0.74(+1.41%) |
Feb 05, 2019 | 52.24 | 53.03 | 52.06 | 52.54 | 12,870 | +0.16(+0.31%) |
Feb 04, 2019 | 53.37 | 54.82 | 52.18 | 52.38 | 14,814 | -1.09(-2.04%) |
Feb 01, 2019 | 53.97 | 53.97 | 52.49 | 53.47 | 5,311 | +1.22(+2.34%) |
Jan 31, 2019 | 52.20 | 53.55 | 52.13 | 52.24 | 9,679 | -0.19(-0.36%) |
Jan 30, 2019 | 52.24 | 54.04 | 51.14 | 52.43 | 8,137 | +1.28(+2.50%) |
Jan 29, 2019 | 53.91 | 53.91 | 50.09 | 51.15 | 10,024 | +0.70(+1.38%) |
Jan 28, 2019 | 52.64 | 53.09 | 50.45 | 50.46 | 4,191 | -0.89(-1.74%) |
Jan 25, 2019 | 51.56 | 51.65 | 50.93 | 51.35 | 4,355 | +0.33(+0.65%) |
Jan 24, 2019 | 53.19 | 53.19 | 51.02 | 51.02 | 1,377 | -0.39(-0.75%) |
Jan 23, 2019 | 51.68 | 54.58 | 50.96 | 51.41 | 5,367 | -0.06(-0.11%) |
Jan 22, 2019 | 53.33 | 55.77 | 51.46 | 51.46 | 6,380 | -1.68(-3.15%) |
Jan 18, 2019 | 52.59 | 54.15 | 51.77 | 53.14 | 15,509 | +0.88(+1.69%) |
Jan 17, 2019 | 52.60 | 54.01 | 50.75 | 52.25 | 19,051 | -0.52(-0.98%) |
Jan 16, 2019 | 55.45 | 55.82 | 52.77 | 52.77 | 11,765 | -2.50(-4.53%) |
Jan 15, 2019 | 55.16 | 57.22 | 54.72 | 55.28 | 7,850 | +0.30(+0.55%) |
Jan 14, 2019 | 53.51 | 56.37 | 52.24 | 54.97 | 9,688 | +1.04(+1.92%) |
Jan 11, 2019 | 55.21 | 55.21 | 53.51 | 53.94 | 6,798 | -1.67(-3.00%) |
Jan 10, 2019 | 56.84 | 56.84 | 55.54 | 55.61 | 4,000 | -1.70(-2.97%) |
Jan 09, 2019 | 57.39 | 58.39 | 56.10 | 57.31 | 3,831 | +1.58(+2.84%) |
Jan 08, 2019 | 55.22 | 55.89 | 55.22 | 55.73 | 2,952 | +0.94(+1.72%) |
Jan 07, 2019 | 53.66 | 55.97 | 53.66 | 54.79 | 21,345 | +0.94(+1.75%) |
Jan 04, 2019 | 51.99 | 54.01 | 50.98 | 53.85 | 13,809 | +2.61(+5.09%) |
Jan 03, 2019 | 51.48 | 52.75 | 50.76 | 51.24 | 8,565 | -1.18(-2.24%) |
Jan 02, 2019 | 50.83 | 52.69 | 49.99 | 52.41 | 8,955 | +1.35(+2.64%) |
Dec 31, 2018 | 53.61 | 53.66 | 50.30 | 51.07 | 5,417 | -0.10(-0.20%) |
Dec 28, 2018 | 48.77 | 51.97 | 48.77 | 51.17 | 14,713 | +2.33(+4.76%) |
Dec 27, 2018 | 48.44 | 48.85 | 47.32 | 48.85 | 11,092 | +0.34(+0.70%) |
Dec 26, 2018 | 46.74 | 49.81 | 46.33 | 48.51 | 17,454 | +1.49(+3.17%) |
Dec 24, 2018 | 47.32 | 48.25 | 46.44 | 47.02 | 17,912 | -1.00(-2.09%) |
Dec 21, 2018 | 48.82 | 50.63 | 47.97 | 48.02 | 32,093 | -1.16(-2.36%) |
Dec 20, 2018 | 51.52 | 51.58 | 48.52 | 49.18 | 18,596 | -2.15(-4.18%) |
Dec 19, 2018 | 52.58 | 53.43 | 51.33 | 51.33 | 7,609 | -2.62(-4.85%) |
Dec 18, 2018 | 54.45 | 55.27 | 49.01 | 53.95 | 9,776 | -0.31(-0.57%) |
Dec 17, 2018 | 54.44 | 55.01 | 53.56 | 54.26 | 10,369 | -0.52(-0.94%) |
Dec 14, 2018 | 56.58 | 56.58 | 54.77 | 54.77 | 18,765 | -2.22(-3.90%) |
Dec 13, 2018 | 57.89 | 58.42 | 56.52 | 57.00 | 7,389 | -1.51(-2.58%) |
Dec 12, 2018 | 57.52 | 58.95 | 57.30 | 58.51 | 8,297 | +0.93(+1.61%) |
Dec 11, 2018 | 57.58 | 58.76 | 57.58 | 57.58 | 9,603 | +0.17(+0.29%) |
Dec 10, 2018 | 55.72 | 57.53 | 55.72 | 57.41 | 12,967 | +1.01(+1.80%) |
Dec 07, 2018 | 61.49 | 62.20 | 54.87 | 56.40 | 21,964 | -5.09(-8.28%) |
Dec 06, 2018 | 59.06 | 62.06 | 58.36 | 61.49 | 17,388 | +1.53(+2.55%) |
Dec 04, 2018 | 58.99 | 61.56 | 58.99 | 59.96 | 17,485 | -1.28(-2.10%) |
Dec 03, 2018 | 60.87 | 61.87 | 60.87 | 61.24 | 12,263 | +1.07(+1.78%) |
Nov 30, 2018 | 60.87 | 61.89 | 60.18 | 60.18 | 5,650 | -0.38(-0.63%) |
Nov 29, 2018 | 63.09 | 63.09 | 60.46 | 60.56 | 6,205 | -2.47(-3.91%) |
Nov 28, 2018 | 61.38 | 63.03 | 59.41 | 63.03 | 22,206 | +2.24(+3.69%) |
Nov 27, 2018 | 60.88 | 63.49 | 60.53 | 60.79 | 7,931 | -0.10(-0.17%) |
Nov 26, 2018 | 60.96 | 62.37 | 60.35 | 60.89 | 23,434 | +0.02(+0.03%) |
Nov 23, 2018 | 60.84 | 61.43 | 59.42 | 60.87 | 6,503 | -0.09(-0.15%) |
Nov 21, 2018 | 60.96 | 60.96 | 60.96 | 0 | +1.69(+2.85%) | |
Nov 20, 2018 | 60.12 | 60.51 | 58.44 | 59.28 | 10,929 | -1.23(-2.03%) |
Nov 19, 2018 | 60.83 | 66.02 | 60.24 | 60.50 | 8,450 | -0.59(-0.97%) |
Nov 16, 2018 | 60.66 | 61.54 | 60.02 | 61.09 | 7,143 | -0.27(-0.44%) |
Nov 15, 2018 | 60.35 | 62.39 | 59.72 | 61.37 | 8,049 | +0.84(+1.39%) |
Nov 14, 2018 | 60.10 | 61.09 | 60.02 | 60.52 | 10,366 | +0.89(+1.49%) |
Nov 13, 2018 | 62.94 | 62.94 | 58.34 | 59.63 | 9,104 | -3.09(-4.92%) |
Nov 12, 2018 | 65.19 | 67.53 | 61.62 | 62.72 | 17,019 | -2.84(-4.33%) |
Nov 09, 2018 | 67.06 | 68.15 | 64.44 | 65.56 | 9,169 | -1.54(-2.29%) |
Nov 08, 2018 | 70.60 | 71.15 | 62.10 | 67.10 | 12,947 | -2.78(-3.97%) |
Nov 07, 2018 | 64.89 | 70.12 | 64.26 | 69.87 | 13,957 | +5.63(+8.76%) |
Nov 06, 2018 | 61.14 | 65.34 | 60.68 | 64.25 | 12,521 | +2.87(+4.68%) |
Nov 05, 2018 | 59.89 | 62.29 | 57.04 | 61.38 | 21,268 | +1.78(+2.99%) |
Nov 02, 2018 | 60.73 | 60.84 | 58.95 | 59.59 | 21,644 | -0.15(-0.25%) |
Nov 01, 2018 | 59.36 | 61.60 | 57.55 | 59.74 | 10,821 | +0.47(+0.79%) |
Oct 31, 2018 | 61.07 | 61.80 | 59.28 | 59.28 | 15,489 | -1.79(-2.93%) |
Oct 30, 2018 | 60.50 | 61.87 | 60.50 | 61.07 | 6,250 | +0.14(+0.23%) |
Oct 29, 2018 | 61.39 | 62.32 | 60.31 | 60.93 | 9,755 | +0.04(+0.06%) |
Oct 26, 2018 | 63.12 | 64.20 | 60.37 | 60.89 | 9,062 | -2.92(-4.57%) |
Oct 25, 2018 | 64.97 | 69.74 | 62.93 | 63.81 | 22,976 | -0.03(-0.04%) |
Oct 24, 2018 | 65.65 | 66.62 | 63.83 | 63.83 | 18,609 | -1.82(-2.77%) |
Oct 23, 2018 | 65.11 | 68.56 | 63.52 | 65.65 | 14,260 | -0.28(-0.43%) |
Oct 22, 2018 | 66.36 | 67.83 | 63.56 | 65.93 | 14,553 | +0.70(+1.08%) |
Oct 19, 2018 | 65.30 | 66.59 | 64.91 | 65.23 | 5,757 | -0.05(-0.07%) |
Oct 18, 2018 | 66.22 | 66.22 | 64.57 | 65.28 | 6,761 | -0.97(-1.46%) |
Oct 17, 2018 | 66.97 | 68.56 | 66.22 | 66.24 | 3,338 | -0.91(-1.35%) |
Oct 16, 2018 | 67.20 | 67.76 | 66.18 | 67.15 | 5,157 | +0.28(+0.42%) |
Oct 15, 2018 | 65.28 | 68.68 | 65.28 | 66.87 | 5,341 | +1.67(+2.56%) |
Oct 12, 2018 | 66.35 | 67.26 | 64.97 | 65.20 | 5,437 | -0.25(-0.39%) |
Oct 11, 2018 | 66.98 | 66.98 | 64.76 | 65.46 | 5,761 | -1.52(-2.27%) |
Oct 10, 2018 | 68.55 | 69.29 | 66.68 | 66.98 | 6,071 | -1.59(-2.31%) |
Oct 09, 2018 | 68.10 | 69.73 | 66.59 | 68.56 | 12,780 | +0.54(+0.80%) |
Oct 08, 2018 | 67.66 | 68.09 | 66.61 | 68.02 | 10,278 | +0.02(+0.03%) |
Oct 05, 2018 | 68.38 | 69.82 | 67.28 | 68.00 | 4,691 | -0.23(-0.33%) |
Oct 04, 2018 | 66.12 | 69.40 | 66.12 | 68.22 | 6,160 | +0.60(+0.89%) |
Oct 03, 2018 | 66.89 | 68.47 | 66.89 | 67.62 | 7,872 | +0.80(+1.19%) |
Oct 02, 2018 | 67.77 | 67.97 | 65.94 | 66.83 | 7,767 | -1.14(-1.68%) |
Oct 01, 2018 | 66.15 | 68.19 | 66.15 | 67.97 | 6,257 | +2.24(+3.41%) |
Sep 28, 2018 | 66.33 | 75.83 | 64.53 | 65.73 | 20,529 | -0.60(-0.90%) |
Sep 27, 2018 | 65.56 | 67.01 | 65.38 | 66.33 | 19,803 | -0.32(-0.48%) |
Sep 26, 2018 | 68.97 | 68.97 | 66.54 | 66.64 | 19,755 | -2.26(-3.28%) |
Sep 25, 2018 | 70.11 | 70.11 | 68.39 | 68.91 | 4,954 | -1.13(-1.62%) |
Sep 24, 2018 | 70.14 | 72.95 | 69.76 | 70.04 | 7,498 | -0.07(-0.09%) |
Sep 21, 2018 | 70.61 | 72.98 | 69.89 | 70.10 | 15,718 | -0.48(-0.68%) |
Sep 20, 2018 | 71.95 | 72.48 | 70.24 | 70.58 | 5,782 | -1.18(-1.64%) |
Sep 19, 2018 | 72.15 | 73.28 | 71.55 | 71.76 | 4,788 | -0.35(-0.48%) |
Sep 18, 2018 | 72.53 | 73.28 | 71.75 | 72.11 | 8,694 | -0.42(-0.58%) |
Sep 17, 2018 | 71.90 | 74.18 | 71.58 | 72.53 | 11,704 | +0.63(+0.87%) |
Sep 14, 2018 | 71.71 | 72.83 | 71.71 | 71.90 | 9,409 | +0.07(+0.10%) |
Sep 13, 2018 | 72.48 | 72.59 | 71.30 | 71.83 | 6,458 | -0.28(-0.39%) |
Sep 12, 2018 | 72.04 | 72.76 | 71.08 | 72.11 | 11,629 | -1.08(-1.47%) |
Sep 11, 2018 | 73.88 | 73.88 | 72.29 | 73.18 | 4,984 | -0.89(-1.20%) |
Sep 10, 2018 | 76.65 | 76.65 | 73.14 | 74.07 | 10,518 | -2.61(-3.40%) |
Sep 07, 2018 | 76.00 | 77.34 | 75.80 | 76.68 | 6,308 | +0.85(+1.12%) |
Sep 06, 2018 | 76.41 | 76.41 | 75.70 | 75.83 | 7,851 | -0.76(-0.99%) |
Sep 05, 2018 | 76.50 | 76.69 | 76.08 | 76.59 | 4,988 | -0.09(-0.12%) |
Sep 04, 2018 | 76.08 | 76.69 | 76.08 | 76.68 | 6,704 | +0.27(+0.35%) |
Aug 31, 2018 | 76.41 | 76.41 | 76.41 | 0 | +0.71(+0.94%) | |
Aug 30, 2018 | 76.15 | 76.38 | 75.70 | 75.70 | 3,576 | -0.80(-1.04%) |
Aug 29, 2018 | 76.59 | 77.21 | 76.05 | 76.49 | 12,079 | +0.38(+0.50%) |
Aug 28, 2018 | 76.66 | 77.60 | 76.11 | 76.11 | 8,281 | -0.32(-0.42%) |
Aug 27, 2018 | 76.69 | 77.53 | 75.87 | 76.43 | 9,213 | -0.26(-0.34%) |
Aug 24, 2018 | 76.20 | 76.90 | 74.27 | 76.69 | 14,648 | +0.97(+1.28%) |
Aug 23, 2018 | 75.75 | 76.71 | 75.33 | 75.72 | 9,790 | -0.58(-0.76%) |
Aug 22, 2018 | 75.85 | 76.30 | 75.43 | 76.30 | 3,124 | +0.25(+0.33%) |
Aug 21, 2018 | 75.56 | 76.58 | 75.01 | 76.04 | 6,152 | +0.57(+0.76%) |
Aug 20, 2018 | 75.90 | 76.13 | 74.91 | 75.47 | 6,249 | -0.70(-0.92%) |
Aug 17, 2018 | 75.53 | 77.96 | 75.22 | 76.17 | 14,648 | +0.58(+0.77%) |
Aug 16, 2018 | 75.80 | 76.74 | 75.10 | 75.59 | 10,896 | +0.22(+0.29%) |
Aug 15, 2018 | 76.08 | 76.64 | 74.72 | 75.38 | 7,105 | -0.82(-1.08%) |
Aug 14, 2018 | 75.09 | 76.44 | 75.09 | 76.20 | 9,269 | +0.46(+0.61%) |
Aug 13, 2018 | 75.50 | 75.98 | 74.35 | 75.74 | 3,376 | +0.68(+0.91%) |
Aug 10, 2018 | 76.03 | 76.41 | 75.06 | 75.06 | 4,170 | -1.35(-1.76%) |
Aug 09, 2018 | 76.08 | 76.70 | 75.94 | 76.41 | 6,975 | +0.19(+0.25%) |
Aug 08, 2018 | 75.30 | 77.18 | 75.30 | 76.22 | 5,964 | +0.70(+0.93%) |
Aug 07, 2018 | 76.12 | 76.54 | 75.52 | 75.52 | 3,723 | -0.31(-0.41%) |
Aug 06, 2018 | 77.67 | 77.88 | 75.53 | 75.83 | 5,905 | -2.51(-3.20%) |
Aug 03, 2018 | 81.45 | 81.46 | 77.71 | 78.33 | 4,704 | -3.12(-3.83%) |
Aug 02, 2018 | 81.22 | 82.58 | 78.51 | 81.46 | 6,102 | -0.19(-0.23%) |
Aug 01, 2018 | 82.29 | 82.30 | 80.64 | 81.65 | 6,014 | -0.47(-0.57%) |
Jul 31, 2018 | 81.36 | 82.53 | 80.90 | 82.11 | 6,394 | +0.97(+1.20%) |
Jul 30, 2018 | 80.91 | 81.96 | 80.91 | 81.14 | 2,828 | -0.20(-0.24%) |
Jul 27, 2018 | 81.44 | 82.82 | 81.00 | 81.34 | 4,918 | -0.79(-0.96%) |
Jul 26, 2018 | 82.42 | 82.42 | 81.63 | 82.12 | 2,411 | -0.18(-0.22%) |
Jul 25, 2018 | 83.89 | 83.89 | 82.11 | 82.30 | 16,693 | +0.07(+0.08%) |
Jul 24, 2018 | 82.28 | 83.72 | 81.12 | 82.23 | 10,538 | +0.44(+0.54%) |
Jul 23, 2018 | 81.27 | 81.99 | 80.77 | 81.80 | 6,126 | +0.19(+0.23%) |
Jul 20, 2018 | 82.07 | 82.72 | 81.11 | 81.61 | 6,742 | -0.33(-0.40%) |
Jul 19, 2018 | 81.82 | 83.08 | 81.01 | 81.94 | 4,939 | -0.03(-0.03%) |
Jul 18, 2018 | 81.70 | 82.30 | 80.56 | 81.96 | 3,707 | +0.60(+0.74%) |
Jul 17, 2018 | 82.30 | 82.44 | 81.13 | 81.36 | 6,512 | -1.26(-1.53%) |
Jul 16, 2018 | 82.58 | 83.42 | 81.26 | 82.63 | 3,325 | +0.05(+0.06%) |
Jul 13, 2018 | 81.56 | 83.25 | 81.56 | 82.58 | 2,679 | +0.93(+1.13%) |
Jul 12, 2018 | 81.60 | 82.79 | 81.60 | 81.65 | 2,477 | -0.23(-0.29%) |
Jul 11, 2018 | 82.36 | 83.20 | 81.12 | 81.89 | 13,111 | -1.10(-1.33%) |
Jul 10, 2018 | 84.50 | 84.50 | 82.77 | 82.99 | 19,955 | -0.53(-0.64%) |
Jul 09, 2018 | 83.35 | 85.47 | 82.35 | 83.53 | 30,262 | +0.76(+0.92%) |
Jul 06, 2018 | 85.45 | 85.45 | 82.30 | 82.77 | 9,611 | -0.67(-0.81%) |
Jul 05, 2018 | 84.31 | 84.31 | 81.81 | 83.44 | 7,490 | +0.10(+0.12%) |
Jul 03, 2018 | 83.34 | 83.34 | 83.34 | 0 | -1.34(-1.58%) | |
Jul 02, 2018 | 82.94 | 85.90 | 82.79 | 84.68 | 12,487 | +1.65(+1.98%) |
Jun 29, 2018 | 83.77 | 84.45 | 81.81 | 83.03 | 11,506 | -0.35(-0.42%) |
Jun 28, 2018 | 83.57 | 84.10 | 82.24 | 83.38 | 18,062 | +0.30(+0.36%) |
Jun 27, 2018 | 84.71 | 85.48 | 82.86 | 83.08 | 32,646 | -1.84(-2.16%) |
Jun 26, 2018 | 85.30 | 86.38 | 83.96 | 84.92 | 30,641 | -0.38(-0.45%) |
Jun 25, 2018 | 85.34 | 86.13 | 83.08 | 85.30 | 24,709 | -0.55(-0.64%) |
Jun 22, 2018 | 80.89 | 90.36 | 79.61 | 85.85 | 49,065 | +5.18(+6.42%) |
Jun 21, 2018 | 81.82 | 81.89 | 80.35 | 80.67 | 13,342 | -0.65(-0.80%) |
Jun 20, 2018 | 78.75 | 83.78 | 78.49 | 81.32 | 27,630 | +2.77(+3.53%) |
Jun 19, 2018 | 77.39 | 78.79 | 75.94 | 78.55 | 14,931 | +0.64(+0.83%) |
Jun 18, 2018 | 72.52 | 78.46 | 72.52 | 77.91 | 21,348 | +4.84(+6.63%) |
Jun 15, 2018 | 74.29 | 72.88 | 73.06 | 26,625 | +0.19(+0.26%) | |
Jun 14, 2018 | 71.67 | 72.88 | 71.62 | 72.88 | 12,388 | +1.20(+1.68%) |
Jun 13, 2018 | 71.81 | 71.93 | 70.99 | 71.67 | 15,047 | -0.57(-0.79%) |
Jun 12, 2018 | 72.94 | 72.94 | 72.22 | 72.24 | 15,711 | -0.36(-0.50%) |
Jun 11, 2018 | 71.64 | 72.62 | 69.45 | 72.61 | 27,297 | +0.94(+1.32%) |
Jun 08, 2018 | 70.19 | 71.84 | 69.63 | 71.66 | 9,081 | -0.35(-0.48%) |
Jun 07, 2018 | 72.71 | 72.71 | 71.80 | 72.01 | 7,004 | -0.77(-1.05%) |
Jun 06, 2018 | 73.23 | 73.23 | 71.53 | 72.78 | 9,199 | +0.18(+0.24%) |
Jun 05, 2018 | 73.30 | 73.30 | 70.17 | 72.60 | 3,663 | -0.88(-1.19%) |
Jun 04, 2018 | 74.30 | 74.53 | 73.20 | 73.48 | 18,379 | -0.24(-0.33%) |
Jun 01, 2018 | 72.30 | 73.72 | 72.30 | 73.72 | 6,331 | +1.82(+2.53%) |
May 31, 2018 | 72.88 | 73.66 | 71.88 | 71.90 | 9,961 | -0.90(-1.23%) |
May 30, 2018 | 71.30 | 73.25 | 71.12 | 72.79 | 30,303 | +1.75(+2.47%) |
May 29, 2018 | 70.45 | 72.10 | 69.96 | 71.04 | 9,644 | +0.20(+0.28%) |
May 25, 2018 | 70.84 | 70.84 | 70.84 | 0 | +1.33(+1.91%) | |
May 24, 2018 | 69.53 | 70.20 | 68.46 | 69.52 | 6,390 | -0.35(-0.49%) |
May 23, 2018 | 69.19 | 70.44 | 69.19 | 69.86 | 11,969 | -1.13(-1.59%) |
May 22, 2018 | 71.90 | 72.27 | 70.99 | 70.99 | 3,109 | -2.44(-3.33%) |
May 21, 2018 | 72.75 | 73.83 | 72.74 | 73.44 | 13,240 | +1.41(+1.96%) |
May 18, 2018 | 71.80 | 73.02 | 63.06 | 72.03 | 27,554 | +0.65(+0.92%) |
May 17, 2018 | 70.40 | 72.01 | 69.99 | 71.38 | 9,786 | +0.81(+1.15%) |
May 16, 2018 | 68.23 | 70.73 | 68.23 | 70.56 | 11,332 | +2.34(+3.43%) |
May 15, 2018 | 67.22 | 68.68 | 66.14 | 68.22 | 7,683 | +0.83(+1.23%) |
May 14, 2018 | 66.64 | 68.10 | 66.64 | 67.39 | 5,143 | +1.45(+2.19%) |
May 11, 2018 | 65.01 | 69.23 | 62.22 | 65.94 | 8,106 | +1.07(+1.65%) |
May 10, 2018 | 65.44 | 65.44 | 64.76 | 64.87 | 1,406 | -0.12(-0.19%) |
May 09, 2018 | 65.32 | 65.41 | 64.11 | 64.99 | 3,870 | -0.32(-0.49%) |
May 08, 2018 | 65.05 | 65.31 | 63.77 | 65.31 | 10,103 | +0.11(+0.17%) |
May 07, 2018 | 65.82 | 65.82 | 63.59 | 65.20 | 7,852 | -0.11(-0.17%) |
May 04, 2018 | 64.81 | 65.32 | 62.70 | 65.31 | 12,020 | -0.02(-0.03%) |
May 03, 2018 | 63.59 | 65.33 | 62.43 | 65.33 | 8,347 | +1.32(+2.06%) |
May 02, 2018 | 63.32 | 64.50 | 62.24 | 64.01 | 9,971 | +0.75(+1.18%) |
May 01, 2018 | 62.87 | 63.27 | 61.59 | 63.27 | 11,714 | +0.51(+0.82%) |
Apr 30, 2018 | 62.61 | 63.07 | 62.61 | 62.75 | 3,159 | -1.35(-2.11%) |
Apr 27, 2018 | 64.92 | 65.19 | 63.55 | 64.11 | 6,252 | +0.36(+0.57%) |
Apr 26, 2018 | 60.79 | 64.29 | 59.82 | 63.74 | 18,394 | -0.52(-0.81%) |
Apr 25, 2018 | 63.94 | 64.43 | 62.85 | 64.27 | 5,636 | +0.35(+0.54%) |
Apr 24, 2018 | 63.01 | 63.92 | 61.00 | 63.92 | 6,226 | +1.40(+2.24%) |
Apr 23, 2018 | 63.34 | 63.34 | 62.10 | 62.52 | 2,642 | +0.49(+0.80%) |
Apr 20, 2018 | 62.57 | 62.57 | 61.21 | 62.03 | 3,921 | -0.50(-0.81%) |
Apr 19, 2018 | 61.31 | 62.83 | 61.31 | 62.53 | 1,588 | +0.10(+0.16%) |
Apr 18, 2018 | 63.01 | 63.22 | 61.23 | 62.43 | 1,971 | -0.48(-0.76%) |
Apr 17, 2018 | 64.33 | 64.33 | 62.80 | 62.90 | 2,538 | -0.55(-0.87%) |
Apr 16, 2018 | 62.54 | 64.55 | 61.59 | 63.45 | 7,089 | +1.59(+2.56%) |
Apr 13, 2018 | 64.00 | 64.00 | 61.59 | 61.87 | 3,991 | -1.77(-2.79%) |
Apr 12, 2018 | 63.73 | 65.19 | 63.45 | 63.64 | 5,334 | +0.09(+0.15%) |
Apr 11, 2018 | 60.28 | 63.94 | 60.28 | 63.55 | 14,637 | +2.66(+4.37%) |
Apr 10, 2018 | 60.08 | 63.41 | 59.68 | 60.89 | 11,996 | +1.92(+3.26%) |
Apr 09, 2018 | 58.96 | 58.96 | 58.96 | 58.96 | 931 | +1.20(+2.08%) |
Apr 06, 2018 | 60.39 | 60.39 | 57.40 | 57.76 | 3,810 | -2.61(-4.33%) |
Apr 05, 2018 | 60.51 | 60.75 | 59.58 | 60.37 | 7,186 | +0.37(+0.62%) |
Apr 04, 2018 | 57.47 | 60.77 | 57.47 | 60.00 | 3,010 | +0.29(+0.48%) |
Apr 03, 2018 | 62.22 | 62.22 | 59.71 | 59.71 | 7,231 | -1.96(-3.18%) |