Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 65.08 | 66.12 | 63.76 | 66.02 | 620,351 | +0.53(+0.81%) |
Apr 29, 2019 | 63.80 | 66.05 | 62.51 | 65.49 | 875,166 | +1.69(+2.65%) |
Apr 26, 2019 | 61.01 | 66.30 | 59.76 | 63.80 | 2,128,300 | +2.85(+4.68%) |
Apr 25, 2019 | 75.00 | 75.00 | 60.69 | 60.95 | 4,087,705 | -18.77(-23.54%) |
Apr 24, 2019 | 80.07 | 80.92 | 79.64 | 79.72 | 545,513 | -0.45(-0.56%) |
Apr 23, 2019 | 82.40 | 83.30 | 79.61 | 80.17 | 579,517 | -0.58(-0.72%) |
Apr 22, 2019 | 82.17 | 82.67 | 80.38 | 80.75 | 244,325 | -1.69(-2.05%) |
Apr 18, 2019 | 82.17 | 82.92 | 81.23 | 82.44 | 251,500 | +0.13(+0.16%) |
Apr 17, 2019 | 80.98 | 83.01 | 80.90 | 82.31 | 442,760 | +2.12(+2.64%) |
Apr 16, 2019 | 81.75 | 82.67 | 80.08 | 80.19 | 451,536 | -1.72(-2.10%) |
Apr 15, 2019 | 82.88 | 83.69 | 81.32 | 81.91 | 300,249 | -0.69(-0.84%) |
Apr 12, 2019 | 81.30 | 84.25 | 81.30 | 82.60 | 478,800 | +2.20(+2.74%) |
Apr 11, 2019 | 80.08 | 80.94 | 77.59 | 80.40 | 437,518 | +0.10(+0.12%) |
Apr 10, 2019 | 76.65 | 80.42 | 76.65 | 80.30 | 609,686 | +3.83(+5.01%) |
Apr 09, 2019 | 76.84 | 77.22 | 75.58 | 76.47 | 547,442 | -0.75(-0.97%) |
Apr 08, 2019 | 75.32 | 77.45 | 75.10 | 77.22 | 308,256 | +1.80(+2.39%) |
Apr 05, 2019 | 75.87 | 76.78 | 74.25 | 75.42 | 435,000 | -0.70(-0.92%) |
Apr 04, 2019 | 74.65 | 76.59 | 74.55 | 76.12 | 488,997 | +1.32(+1.76%) |
Apr 03, 2019 | 72.96 | 76.36 | 72.50 | 74.80 | 750,144 | +3.06(+4.27%) |
Apr 02, 2019 | 71.56 | 72.03 | 70.22 | 71.74 | 418,925 | +0.25(+0.35%) |
Apr 01, 2019 | 68.38 | 72.41 | 68.16 | 71.49 | 570,540 | +4.14(+6.15%) |
Mar 29, 2019 | 68.29 | 73.03 | 67.27 | 67.35 | 1,121,300 | -0.80(-1.17%) |
Mar 28, 2019 | 68.54 | 70.03 | 67.60 | 68.15 | 497,848 | -0.39(-0.57%) |
Mar 27, 2019 | 69.76 | 70.48 | 67.86 | 68.54 | 861,116 | -0.92(-1.32%) |
Mar 26, 2019 | 69.35 | 70.34 | 68.48 | 69.46 | 355,412 | +0.43(+0.62%) |
Mar 25, 2019 | 68.43 | 69.77 | 67.72 | 69.03 | 424,805 | +0.55(+0.80%) |
Mar 22, 2019 | 71.60 | 71.85 | 68.40 | 68.48 | 524,700 | -3.92(-5.41%) |
Mar 21, 2019 | 72.02 | 73.69 | 71.84 | 72.40 | 721,439 | +0.20(+0.28%) |
Mar 20, 2019 | 73.62 | 76.43 | 71.69 | 72.20 | 416,119 | -2.15(-2.89%) |
Mar 19, 2019 | 75.61 | 77.87 | 74.13 | 74.35 | 612,788 | -0.54(-0.72%) |
Mar 18, 2019 | 75.09 | 76.42 | 74.00 | 74.89 | 686,617 | -0.16(-0.21%) |
Mar 15, 2019 | 74.26 | 75.97 | 73.11 | 75.05 | 631,700 | +1.09(+1.47%) |
Mar 14, 2019 | 75.66 | 77.02 | 73.83 | 73.96 | 526,218 | -2.28(-2.99%) |
Mar 13, 2019 | 77.85 | 80.18 | 76.13 | 76.24 | 446,815 | -1.01(-1.31%) |
Mar 12, 2019 | 77.74 | 78.00 | 76.86 | 77.25 | 881,289 | -0.49(-0.63%) |
Mar 11, 2019 | 78.67 | 79.61 | 77.15 | 77.74 | 932,229 | -0.49(-0.63%) |
Mar 08, 2019 | 78.73 | 79.65 | 78.04 | 78.23 | 717,900 | -1.22(-1.54%) |
Mar 07, 2019 | 81.63 | 83.24 | 78.70 | 79.45 | 523,820 | -2.55(-3.11%) |
Mar 06, 2019 | 85.22 | 85.22 | 81.96 | 82.00 | 351,411 | -3.32(-3.89%) |
Mar 05, 2019 | 86.05 | 86.14 | 84.82 | 85.32 | 270,523 | -0.51(-0.59%) |
Mar 04, 2019 | 85.81 | 87.90 | 84.93 | 85.83 | 378,545 | +0.29(+0.34%) |
Mar 01, 2019 | 86.45 | 87.50 | 84.85 | 85.54 | 382,000 | -0.12(-0.14%) |
Feb 28, 2019 | 85.57 | 86.18 | 83.72 | 85.66 | 474,004 | -0.13(-0.15%) |
Feb 27, 2019 | 86.60 | 86.98 | 85.26 | 85.79 | 510,942 | -1.11(-1.28%) |
Feb 26, 2019 | 88.13 | 88.91 | 86.80 | 86.90 | 447,647 | -1.22(-1.38%) |
Feb 25, 2019 | 89.19 | 89.91 | 87.68 | 88.12 | 497,057 | -0.98(-1.10%) |
Feb 22, 2019 | 90.82 | 92.86 | 88.64 | 89.10 | 570,100 | -0.97(-1.08%) |
Feb 21, 2019 | 86.99 | 91.31 | 85.31 | 90.07 | 994,080 | +7.21(+8.70%) |
Feb 20, 2019 | 82.64 | 83.96 | 82.61 | 82.86 | 431,787 | +0.55(+0.67%) |
Feb 19, 2019 | 81.19 | 82.74 | 80.29 | 82.31 | 422,586 | +0.94(+1.16%) |
Feb 15, 2019 | 81.56 | 82.92 | 80.97 | 81.37 | 426,200 | +0.67(+0.83%) |
Feb 14, 2019 | 78.06 | 80.72 | 77.28 | 80.70 | 467,440 | +2.17(+2.76%) |
Feb 13, 2019 | 78.27 | 79.77 | 77.92 | 78.53 | 396,134 | +0.53(+0.68%) |
Feb 12, 2019 | 75.94 | 78.78 | 75.12 | 78.00 | 420,008 | +3.01(+4.01%) |
Feb 11, 2019 | 73.64 | 76.17 | 71.74 | 74.99 | 518,508 | +1.51(+2.05%) |
Feb 08, 2019 | 75.11 | 75.43 | 71.86 | 73.48 | 709,100 | -2.14(-2.83%) |
Feb 07, 2019 | 79.30 | 79.30 | 74.73 | 75.62 | 647,184 | -4.55(-5.68%) |
Feb 06, 2019 | 78.08 | 80.49 | 76.66 | 80.17 | 460,434 | +2.48(+3.19%) |
Feb 05, 2019 | 77.03 | 77.92 | 76.70 | 77.69 | 252,663 | +0.52(+0.67%) |
Feb 04, 2019 | 77.80 | 77.83 | 75.67 | 77.17 | 338,484 | -0.77(-0.99%) |
Feb 01, 2019 | 76.69 | 78.18 | 75.94 | 77.94 | 418,200 | +1.05(+1.37%) |
Jan 31, 2019 | 76.61 | 77.47 | 75.97 | 76.89 | 466,032 | +0.06(+0.08%) |
Jan 30, 2019 | 75.36 | 76.98 | 73.75 | 76.83 | 269,299 | +1.56(+2.07%) |
Jan 29, 2019 | 75.18 | 75.82 | 73.78 | 75.27 | 295,502 | -0.01(-0.01%) |
Jan 28, 2019 | 74.19 | 75.53 | 73.60 | 75.28 | 251,245 | -0.04(-0.05%) |
Jan 25, 2019 | 74.74 | 76.40 | 73.48 | 75.32 | 371,200 | +1.43(+1.94%) |
Jan 24, 2019 | 70.84 | 74.08 | 70.84 | 73.89 | 398,609 | +3.45(+4.90%) |
Jan 23, 2019 | 73.49 | 73.88 | 69.36 | 70.44 | 434,776 | -2.82(-3.85%) |
Jan 22, 2019 | 75.38 | 75.63 | 72.63 | 73.26 | 489,344 | -3.07(-4.02%) |
Jan 18, 2019 | 71.81 | 77.37 | 71.50 | 76.33 | 1,004,300 | +4.77(+6.67%) |
Jan 17, 2019 | 71.14 | 72.43 | 70.70 | 71.56 | 912,457 | +0.27(+0.38%) |
Jan 16, 2019 | 69.88 | 72.92 | 67.73 | 71.29 | 1,670,485 | +1.29(+1.84%) |
Jan 15, 2019 | 66.13 | 70.17 | 65.50 | 70.00 | 1,460,868 | +3.10(+4.63%) |
Jan 14, 2019 | 65.04 | 67.32 | 64.01 | 66.90 | 798,367 | +1.18(+1.80%) |
Jan 11, 2019 | 65.75 | 66.68 | 63.65 | 65.72 | 701,500 | +0.10(+0.15%) |
Jan 10, 2019 | 68.54 | 68.99 | 65.45 | 65.62 | 660,259 | -3.39(-4.91%) |
Jan 09, 2019 | 66.50 | 69.78 | 66.50 | 69.01 | 630,364 | +3.21(+4.88%) |
Jan 08, 2019 | 64.00 | 66.99 | 63.97 | 65.80 | 759,264 | +3.18(+5.08%) |
Jan 07, 2019 | 62.34 | 63.26 | 59.55 | 62.62 | 733,360 | +1.72(+2.82%) |
Jan 04, 2019 | 57.43 | 60.91 | 56.82 | 60.90 | 845,100 | +3.08(+5.33%) |
Jan 03, 2019 | 60.51 | 60.65 | 56.59 | 57.82 | 867,000 | -3.18(-5.21%) |
Jan 02, 2019 | 59.21 | 61.92 | 58.42 | 61.00 | 592,353 | +0.72(+1.19%) |
Dec 31, 2018 | 61.60 | 61.60 | 58.73 | 60.28 | 534,900 | -0.67(-1.10%) |
Dec 28, 2018 | 63.37 | 63.96 | 60.49 | 60.95 | 621,500 | -2.10(-3.33%) |
Dec 27, 2018 | 62.52 | 63.35 | 60.66 | 63.05 | 309,447 | -0.69(-1.08%) |
Dec 26, 2018 | 60.79 | 63.74 | 59.70 | 63.74 | 431,382 | +3.65(+6.07%) |
Dec 24, 2018 | 60.16 | 61.97 | 58.88 | 60.09 | 293,900 | -0.73(-1.20%) |
Dec 21, 2018 | 61.45 | 63.89 | 60.68 | 60.82 | 1,153,200 | -0.02(-0.03%) |
Dec 20, 2018 | 59.23 | 61.64 | 59.23 | 60.84 | 636,613 | +1.71(+2.89%) |
Dec 19, 2018 | 60.55 | 62.74 | 58.58 | 59.13 | 954,912 | -1.39(-2.30%) |
Dec 18, 2018 | 60.55 | 62.02 | 59.36 | 60.52 | 911,794 | +0.68(+1.14%) |
Dec 17, 2018 | 59.92 | 61.71 | 58.16 | 59.84 | 890,426 | -0.26(-0.43%) |
Dec 14, 2018 | 60.73 | 63.00 | 59.90 | 60.10 | 888,000 | -2.18(-3.50%) |
Dec 13, 2018 | 64.70 | 64.82 | 61.69 | 62.28 | 778,977 | -1.85(-2.88%) |
Dec 12, 2018 | 67.26 | 68.16 | 64.05 | 64.13 | 528,515 | -1.80(-2.73%) |
Dec 11, 2018 | 66.26 | 67.64 | 65.54 | 65.93 | 865,050 | +1.79(+2.79%) |
Dec 10, 2018 | 64.56 | 65.53 | 60.77 | 64.14 | 1,083,536 | -3.45(-5.10%) |
Dec 07, 2018 | 71.64 | 73.02 | 67.51 | 67.59 | 731,400 | -4.12(-5.75%) |
Dec 06, 2018 | 72.05 | 72.44 | 69.96 | 71.71 | 583,432 | -1.98(-2.69%) |
Dec 04, 2018 | 76.96 | 77.95 | 73.01 | 73.69 | 504,400 | -4.70(-6.00%) |
Dec 03, 2018 | 77.92 | 78.62 | 75.62 | 78.39 | 719,852 | +4.57(+6.19%) |
Nov 30, 2018 | 73.76 | 74.46 | 73.11 | 73.82 | 490,700 | +0.06(+0.08%) |
Nov 29, 2018 | 75.49 | 76.72 | 72.69 | 73.76 | 438,884 | -1.86(-2.46%) |
Nov 28, 2018 | 74.74 | 76.57 | 72.91 | 75.62 | 664,852 | +0.27(+0.36%) |
Nov 27, 2018 | 79.89 | 80.18 | 74.28 | 75.35 | 606,390 | -5.14(-6.39%) |
Nov 26, 2018 | 80.32 | 81.80 | 78.83 | 80.49 | 398,873 | +1.07(+1.35%) |
Nov 23, 2018 | 78.82 | 80.71 | 78.37 | 79.42 | 96,600 | -0.34(-0.43%) |
Nov 21, 2018 | 79.76 | 79.76 | 79.76 | 0 | +3.03(+3.95%) | |
Nov 20, 2018 | 75.51 | 78.13 | 75.17 | 76.73 | 589,223 | -0.21(-0.27%) |
Nov 19, 2018 | 78.67 | 79.48 | 76.26 | 76.94 | 603,760 | -1.83(-2.32%) |
Nov 16, 2018 | 78.49 | 79.78 | 76.78 | 78.77 | 487,900 | -0.51(-0.64%) |
Nov 15, 2018 | 80.26 | 80.68 | 76.65 | 79.28 | 522,259 | -1.16(-1.44%) |
Nov 14, 2018 | 79.41 | 81.50 | 79.41 | 80.44 | 651,526 | +1.70(+2.16%) |
Nov 13, 2018 | 76.79 | 80.04 | 76.79 | 78.74 | 556,900 | +2.43(+3.18%) |
Nov 12, 2018 | 78.98 | 79.08 | 76.16 | 76.31 | 841,825 | -2.89(-3.65%) |
Nov 09, 2018 | 81.91 | 82.15 | 78.09 | 79.20 | 531,500 | -3.38(-4.09%) |
Nov 08, 2018 | 81.08 | 84.42 | 80.14 | 82.58 | 605,094 | +0.53(+0.65%) |
Nov 07, 2018 | 80.89 | 82.19 | 79.72 | 82.05 | 598,599 | +1.68(+2.09%) |
Nov 06, 2018 | 79.87 | 81.28 | 79.11 | 80.37 | 698,464 | +0.87(+1.09%) |
Nov 05, 2018 | 83.29 | 83.29 | 78.84 | 79.50 | 579,138 | -3.80(-4.56%) |
Nov 02, 2018 | 84.89 | 85.28 | 80.81 | 83.30 | 745,200 | -1.17(-1.39%) |
Nov 01, 2018 | 80.90 | 85.20 | 80.20 | 84.47 | 1,240,897 | +5.43(+6.87%) |
Oct 31, 2018 | 76.84 | 79.82 | 76.12 | 79.04 | 1,105,286 | +3.50(+4.63%) |
Oct 30, 2018 | 73.76 | 75.99 | 72.55 | 75.54 | 723,097 | +1.74(+2.36%) |
Oct 29, 2018 | 73.82 | 79.72 | 72.55 | 73.80 | 1,169,166 | +1.80(+2.50%) |
Oct 26, 2018 | 68.72 | 72.58 | 67.75 | 72.00 | 1,204,600 | -0.02(-0.03%) |
Oct 25, 2018 | 71.80 | 74.06 | 67.27 | 72.02 | 2,022,075 | -1.26(-1.72%) |
Oct 24, 2018 | 78.89 | 78.89 | 73.01 | 73.28 | 939,517 | -6.00(-7.57%) |
Oct 23, 2018 | 76.22 | 81.25 | 75.55 | 79.28 | 979,944 | +1.43(+1.84%) |
Oct 22, 2018 | 77.31 | 78.55 | 76.05 | 77.85 | 672,424 | +1.12(+1.46%) |
Oct 19, 2018 | 74.52 | 78.44 | 73.28 | 76.73 | 1,070,700 | +1.84(+2.46%) |
Oct 18, 2018 | 77.00 | 77.60 | 74.67 | 74.89 | 795,777 | -2.29(-2.97%) |
Oct 17, 2018 | 79.73 | 82.11 | 76.08 | 77.18 | 899,287 | -3.00(-3.74%) |
Oct 16, 2018 | 80.94 | 82.91 | 79.94 | 80.18 | 756,092 | -0.15(-0.19%) |
Oct 15, 2018 | 80.89 | 82.54 | 79.99 | 80.33 | 895,173 | -1.37(-1.68%) |
Oct 12, 2018 | 84.38 | 84.59 | 79.69 | 81.70 | 1,017,600 | -0.92(-1.11%) |
Oct 11, 2018 | 82.04 | 84.05 | 81.62 | 82.62 | 847,797 | +0.03(+0.04%) |
Oct 10, 2018 | 85.78 | 86.13 | 82.48 | 82.59 | 787,566 | -3.72(-4.31%) |
Oct 09, 2018 | 89.21 | 89.22 | 85.94 | 86.31 | 497,181 | -3.48(-3.88%) |
Oct 08, 2018 | 88.27 | 90.08 | 87.38 | 89.79 | 335,489 | +1.30(+1.47%) |
Oct 05, 2018 | 91.81 | 91.81 | 88.12 | 88.49 | 731,300 | -3.52(-3.83%) |
Oct 04, 2018 | 94.36 | 94.36 | 91.46 | 92.01 | 349,112 | -2.02(-2.15%) |
Oct 03, 2018 | 94.23 | 96.06 | 93.87 | 94.03 | 703,964 | +0.51(+0.55%) |
Oct 02, 2018 | 92.16 | 94.04 | 91.49 | 93.52 | 410,947 | +0.35(+0.38%) |
Oct 01, 2018 | 93.70 | 95.75 | 92.78 | 93.17 | 437,632 | +0.27(+0.29%) |
Sep 28, 2018 | 93.01 | 94.23 | 92.21 | 92.90 | 538,600 | -0.56(-0.60%) |
Sep 27, 2018 | 94.85 | 94.85 | 93.13 | 93.46 | 836,497 | -1.09(-1.15%) |
Sep 26, 2018 | 94.93 | 96.49 | 94.45 | 94.55 | 632,746 | -0.79(-0.83%) |
Sep 25, 2018 | 99.99 | 100.23 | 95.09 | 95.34 | 954,587 | -5.16(-5.13%) |
Sep 24, 2018 | 104.94 | 106.11 | 98.97 | 100.50 | 526,020 | -1.93(-1.88%) |
Sep 21, 2018 | 107.22 | 108.42 | 101.94 | 102.43 | 1,028,900 | -4.75(-4.43%) |
Sep 20, 2018 | 104.14 | 108.22 | 103.98 | 107.18 | 788,596 | +3.76(+3.64%) |
Sep 19, 2018 | 101.98 | 105.43 | 101.98 | 103.42 | 607,836 | +1.33(+1.30%) |
Sep 18, 2018 | 102.69 | 103.39 | 100.63 | 102.09 | 515,912 | -0.86(-0.84%) |
Sep 17, 2018 | 103.91 | 104.21 | 102.63 | 102.95 | 392,651 | -0.83(-0.80%) |
Sep 14, 2018 | 101.36 | 104.05 | 101.00 | 103.78 | 661,000 | +2.83(+2.80%) |
Sep 13, 2018 | 101.92 | 102.35 | 100.62 | 100.95 | 376,847 | -0.71(-0.70%) |
Sep 12, 2018 | 105.11 | 105.50 | 101.26 | 101.66 | 529,031 | -3.39(-3.23%) |
Sep 11, 2018 | 105.76 | 105.79 | 102.08 | 105.05 | 373,803 | -0.96(-0.91%) |
Sep 10, 2018 | 103.35 | 106.21 | 103.06 | 106.01 | 380,812 | +2.71(+2.62%) |
Sep 07, 2018 | 105.56 | 105.90 | 102.57 | 103.30 | 803,600 | -2.48(-2.34%) |
Sep 06, 2018 | 105.76 | 106.98 | 104.68 | 105.78 | 498,034 | -0.41(-0.39%) |
Sep 05, 2018 | 108.52 | 108.90 | 105.96 | 106.19 | 563,725 | -2.82(-2.59%) |
Sep 04, 2018 | 110.40 | 110.40 | 107.50 | 109.01 | 505,439 | -1.38(-1.25%) |
Aug 31, 2018 | 110.39 | 110.39 | 110.39 | 0 | -1.99(-1.77%) | |
Aug 30, 2018 | 114.24 | 114.42 | 111.71 | 112.38 | 577,419 | -2.46(-2.14%) |
Aug 29, 2018 | 117.99 | 117.99 | 114.57 | 114.84 | 378,549 | -2.98(-2.53%) |
Aug 28, 2018 | 117.86 | 118.50 | 115.19 | 117.82 | 523,877 | +0.33(+0.28%) |
Aug 27, 2018 | 113.44 | 118.85 | 113.05 | 117.49 | 546,465 | +4.87(+4.32%) |
Aug 24, 2018 | 115.30 | 116.11 | 112.38 | 112.62 | 579,900 | -2.64(-2.29%) |
Aug 23, 2018 | 114.90 | 115.44 | 114.00 | 115.26 | 344,862 | +0.35(+0.30%) |
Aug 22, 2018 | 118.00 | 118.00 | 114.37 | 114.91 | 645,372 | -4.49(-3.76%) |
Aug 21, 2018 | 119.24 | 120.52 | 118.84 | 119.40 | 387,169 | +1.10(+0.93%) |
Aug 20, 2018 | 117.66 | 119.92 | 117.66 | 118.30 | 382,417 | +0.70(+0.60%) |
Aug 17, 2018 | 115.24 | 117.95 | 114.64 | 117.60 | 291,800 | +1.80(+1.55%) |
Aug 16, 2018 | 116.37 | 118.14 | 115.63 | 115.80 | 414,017 | +1.08(+0.94%) |
Aug 15, 2018 | 115.55 | 116.51 | 112.77 | 114.72 | 575,513 | -1.51(-1.30%) |
Aug 14, 2018 | 115.53 | 117.30 | 114.31 | 116.23 | 363,109 | +1.77(+1.55%) |
Aug 13, 2018 | 116.44 | 119.13 | 113.73 | 114.46 | 582,977 | -1.59(-1.37%) |
Aug 10, 2018 | 120.18 | 120.18 | 115.73 | 116.05 | 779,400 | -4.95(-4.09%) |
Aug 09, 2018 | 120.47 | 121.76 | 118.46 | 121.00 | 691,122 | +0.24(+0.20%) |
Aug 08, 2018 | 119.27 | 122.07 | 117.99 | 120.76 | 1,403,358 | +1.70(+1.43%) |
Aug 07, 2018 | 117.47 | 119.73 | 117.03 | 119.06 | 432,798 | +1.69(+1.44%) |
Aug 06, 2018 | 117.38 | 117.59 | 116.41 | 117.37 | 339,345 | -0.05(-0.04%) |
Aug 03, 2018 | 117.10 | 117.71 | 114.65 | 117.42 | 559,900 | +2.93(+2.56%) |
Aug 02, 2018 | 112.97 | 114.92 | 111.27 | 114.49 | 468,642 | +0.53(+0.47%) |
Aug 01, 2018 | 116.69 | 117.18 | 111.02 | 113.96 | 717,761 | -3.12(-2.66%) |
Jul 31, 2018 | 115.41 | 117.66 | 114.48 | 117.08 | 569,655 | +1.78(+1.54%) |
Jul 30, 2018 | 113.94 | 116.87 | 112.70 | 115.30 | 786,882 | +0.83(+0.73%) |
Jul 27, 2018 | 114.66 | 121.94 | 113.64 | 114.47 | 993,700 | -1.90(-1.63%) |
Jul 26, 2018 | 122.04 | 123.79 | 113.14 | 116.37 | 1,856,583 | -8.16(-6.55%) |
Jul 25, 2018 | 124.50 | 126.31 | 120.08 | 124.53 | 1,005,980 | -1.14(-0.91%) |
Jul 24, 2018 | 128.13 | 129.39 | 124.43 | 125.67 | 337,089 | -1.65(-1.30%) |
Jul 23, 2018 | 127.71 | 127.73 | 126.28 | 127.32 | 335,960 | -0.83(-0.65%) |
Jul 20, 2018 | 129.08 | 129.56 | 126.71 | 128.15 | 376,571 | -1.51(-1.16%) |
Jul 19, 2018 | 130.54 | 130.96 | 128.54 | 129.66 | 303,419 | -1.25(-0.95%) |
Jul 18, 2018 | 129.14 | 132.06 | 129.14 | 130.91 | 323,712 | -0.80(-0.61%) |
Jul 17, 2018 | 128.36 | 132.19 | 128.00 | 131.71 | 362,607 | +3.46(+2.70%) |
Jul 16, 2018 | 130.85 | 130.86 | 127.98 | 128.25 | 626,766 | -2.78(-2.12%) |
Jul 13, 2018 | 127.96 | 132.52 | 125.80 | 131.03 | 1,180,028 | -1.09(-0.83%) |
Jul 12, 2018 | 133.44 | 133.55 | 130.88 | 132.12 | 538,547 | -1.07(-0.80%) |
Jul 11, 2018 | 136.29 | 137.00 | 132.51 | 133.19 | 947,633 | -3.82(-2.79%) |
Jul 10, 2018 | 138.43 | 139.45 | 136.19 | 137.01 | 5,116,793 | -1.41(-1.02%) |
Jul 09, 2018 | 136.46 | 139.34 | 136.46 | 138.42 | 927,578 | +2.15(+1.58%) |
Jul 06, 2018 | 135.34 | 137.27 | 131.51 | 136.27 | 1,729,340 | +7.59(+5.90%) |
Jul 05, 2018 | 127.08 | 128.91 | 126.70 | 128.68 | 335,288 | +3.13(+2.49%) |
Jul 03, 2018 | 125.55 | 125.55 | 125.55 | 0 | -1.41(-1.11%) | |
Jul 02, 2018 | 126.81 | 128.45 | 125.03 | 126.96 | 696,015 | -2.28(-1.76%) |
Jun 29, 2018 | 128.95 | 131.23 | 128.61 | 129.24 | 242,266 | +0.68(+0.53%) |
Jun 28, 2018 | 131.43 | 132.99 | 126.01 | 128.56 | 264,130 | -3.33(-2.52%) |
Jun 27, 2018 | 133.62 | 134.66 | 131.79 | 131.89 | 243,592 | -1.44(-1.08%) |
Jun 26, 2018 | 131.95 | 136.82 | 130.88 | 133.33 | 296,508 | +1.54(+1.17%) |
Jun 25, 2018 | 131.81 | 134.21 | 129.93 | 131.79 | 304,610 | -0.08(-0.06%) |
Jun 22, 2018 | 134.33 | 135.00 | 130.50 | 131.87 | 796,327 | -2.45(-1.82%) |
Jun 21, 2018 | 136.24 | 136.24 | 133.74 | 134.32 | 309,776 | -2.11(-1.55%) |
Jun 20, 2018 | 136.13 | 137.20 | 134.54 | 136.43 | 299,727 | +0.99(+0.73%) |
Jun 19, 2018 | 133.89 | 135.64 | 132.92 | 135.44 | 275,797 | +0.03(+0.02%) |
Jun 18, 2018 | 130.81 | 136.34 | 130.41 | 135.41 | 296,316 | +4.27(+3.26%) |
Jun 15, 2018 | 132.51 | 130.17 | 131.14 | 331,316 | -1.37(-1.03%) | |
Jun 14, 2018 | 132.80 | 133.17 | 131.75 | 132.51 | 225,081 | +0.07(+0.05%) |
Jun 13, 2018 | 132.76 | 133.48 | 131.58 | 132.44 | 282,180 | +0.05(+0.04%) |
Jun 12, 2018 | 131.86 | 132.93 | 131.09 | 132.39 | 319,683 | +0.89(+0.68%) |
Jun 11, 2018 | 129.92 | 131.82 | 128.96 | 131.50 | 375,827 | +1.59(+1.22%) |
Jun 08, 2018 | 127.50 | 130.09 | 127.20 | 129.91 | 346,992 | +2.61(+2.05%) |
Jun 07, 2018 | 128.74 | 128.81 | 126.64 | 127.30 | 285,397 | -0.72(-0.56%) |
Jun 06, 2018 | 128.23 | 128.34 | 126.83 | 128.02 | 315,680 | +0.44(+0.34%) |
Jun 05, 2018 | 127.95 | 128.37 | 126.40 | 127.58 | 395,132 | -0.52(-0.41%) |
Jun 04, 2018 | 126.37 | 128.25 | 126.03 | 128.10 | 224,890 | +2.23(+1.77%) |
Jun 01, 2018 | 125.20 | 126.03 | 124.79 | 125.87 | 328,939 | +0.91(+0.73%) |
May 31, 2018 | 126.25 | 126.84 | 124.52 | 124.96 | 183,974 | -0.88(-0.70%) |
May 30, 2018 | 126.86 | 127.72 | 125.58 | 125.84 | 241,652 | -0.84(-0.66%) |
May 29, 2018 | 127.01 | 127.93 | 126.20 | 126.68 | 333,574 | -1.44(-1.12%) |
May 25, 2018 | 128.12 | 128.12 | 128.12 | 0 | -0.23(-0.18%) | |
May 24, 2018 | 129.14 | 129.52 | 127.40 | 128.35 | 208,986 | -1.18(-0.91%) |
May 23, 2018 | 131.27 | 131.72 | 127.88 | 129.53 | 469,023 | -2.77(-2.09%) |
May 22, 2018 | 132.08 | 133.40 | 131.87 | 132.30 | 323,888 | +1.02(+0.78%) |
May 21, 2018 | 133.40 | 133.73 | 130.47 | 131.28 | 380,697 | -1.37(-1.03%) |
May 18, 2018 | 133.89 | 134.31 | 132.06 | 132.65 | 448,924 | -1.44(-1.07%) |
May 17, 2018 | 132.69 | 135.09 | 130.89 | 134.09 | 375,028 | +1.55(+1.17%) |
May 16, 2018 | 130.95 | 133.97 | 129.01 | 132.54 | 307,781 | +2.05(+1.57%) |
May 15, 2018 | 128.90 | 130.96 | 127.05 | 130.49 | 207,343 | +0.82(+0.63%) |
May 14, 2018 | 128.86 | 130.84 | 128.86 | 129.67 | 144,540 | +1.31(+1.02%) |
May 11, 2018 | 129.47 | 129.70 | 128.15 | 128.36 | 182,138 | -0.87(-0.67%) |
May 10, 2018 | 126.25 | 129.99 | 126.25 | 129.23 | 339,206 | +3.47(+2.76%) |
May 09, 2018 | 125.61 | 126.22 | 124.91 | 125.76 | 206,064 | +0.42(+0.34%) |
May 08, 2018 | 122.77 | 125.76 | 121.72 | 125.34 | 461,229 | +0.72(+0.58%) |
May 07, 2018 | 124.54 | 125.15 | 124.29 | 124.62 | 289,839 | -0.06(-0.05%) |
May 04, 2018 | 123.52 | 124.86 | 122.66 | 124.68 | 200,577 | +1.10(+0.89%) |
May 03, 2018 | 123.73 | 124.26 | 122.77 | 123.58 | 285,545 | -0.97(-0.78%) |
May 02, 2018 | 123.98 | 124.92 | 122.70 | 124.55 | 347,820 | +0.91(+0.74%) |