Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.99 | 49.72 | 48.77 | 49.37 | 229,200 | +0.71(+1.46%) |
Mar 28, 2019 | 48.31 | 48.78 | 47.79 | 48.66 | 200,008 | +0.40(+0.83%) |
Mar 27, 2019 | 48.55 | 48.87 | 47.09 | 48.26 | 170,470 | -0.41(-0.84%) |
Mar 26, 2019 | 48.50 | 49.16 | 48.01 | 48.67 | 243,617 | +0.47(+0.98%) |
Mar 25, 2019 | 47.66 | 48.44 | 46.63 | 48.20 | 345,010 | +0.28(+0.58%) |
Mar 22, 2019 | 50.32 | 50.33 | 47.89 | 47.92 | 406,300 | -2.84(-5.59%) |
Mar 21, 2019 | 50.32 | 51.42 | 50.14 | 50.76 | 264,595 | +0.43(+0.85%) |
Mar 20, 2019 | 51.67 | 51.80 | 49.69 | 50.33 | 344,019 | -1.47(-2.84%) |
Mar 19, 2019 | 51.90 | 53.26 | 51.56 | 51.80 | 294,232 | +0.21(+0.41%) |
Mar 18, 2019 | 52.01 | 52.75 | 51.48 | 51.59 | 195,706 | -0.19(-0.37%) |
Mar 15, 2019 | 50.57 | 52.30 | 50.17 | 51.78 | 576,000 | +1.28(+2.53%) |
Mar 14, 2019 | 50.69 | 51.20 | 50.29 | 50.50 | 172,962 | -0.33(-0.65%) |
Mar 13, 2019 | 51.00 | 51.28 | 50.43 | 50.83 | 168,556 | -0.10(-0.20%) |
Mar 12, 2019 | 51.03 | 51.39 | 50.41 | 50.93 | 275,999 | -0.37(-0.72%) |
Mar 11, 2019 | 50.30 | 51.55 | 49.91 | 51.30 | 240,913 | +1.07(+2.13%) |
Mar 08, 2019 | 49.75 | 50.53 | 49.45 | 50.23 | 350,900 | -0.18(-0.36%) |
Mar 07, 2019 | 51.84 | 52.04 | 50.02 | 50.41 | 308,218 | -1.49(-2.87%) |
Mar 06, 2019 | 54.04 | 54.18 | 51.87 | 51.90 | 417,662 | -1.97(-3.66%) |
Mar 05, 2019 | 53.41 | 54.20 | 52.29 | 53.87 | 661,076 | +0.58(+1.09%) |
Mar 04, 2019 | 54.31 | 54.79 | 51.47 | 53.29 | 723,297 | -0.75(-1.39%) |
Mar 01, 2019 | 63.89 | 63.89 | 53.56 | 54.04 | 1,441,100 | -4.23(-7.26%) |
Feb 28, 2019 | 59.00 | 59.41 | 58.10 | 58.27 | 409,136 | -0.63(-1.07%) |
Feb 27, 2019 | 60.58 | 61.03 | 58.56 | 58.90 | 372,473 | -1.95(-3.20%) |
Feb 26, 2019 | 60.74 | 61.75 | 60.19 | 60.85 | 353,158 | +0.13(+0.21%) |
Feb 25, 2019 | 59.52 | 62.19 | 59.21 | 60.72 | 500,852 | +1.71(+2.90%) |
Feb 22, 2019 | 59.19 | 59.50 | 58.09 | 59.01 | 377,600 | +0.16(+0.27%) |
Feb 21, 2019 | 58.95 | 59.08 | 58.07 | 58.85 | 122,032 | -0.19(-0.32%) |
Feb 20, 2019 | 58.70 | 59.40 | 58.47 | 59.04 | 217,636 | +0.46(+0.79%) |
Feb 19, 2019 | 58.25 | 58.89 | 57.71 | 58.58 | 155,687 | +0.01(+0.02%) |
Feb 15, 2019 | 58.15 | 58.88 | 57.66 | 58.57 | 236,800 | +0.56(+0.97%) |
Feb 14, 2019 | 57.19 | 58.53 | 55.80 | 58.01 | 221,717 | +0.60(+1.05%) |
Feb 13, 2019 | 57.15 | 58.04 | 56.43 | 57.41 | 224,208 | +0.44(+0.77%) |
Feb 12, 2019 | 56.60 | 57.00 | 56.20 | 56.97 | 139,806 | +0.94(+1.68%) |
Feb 11, 2019 | 56.04 | 56.38 | 55.48 | 56.03 | 175,038 | +0.00(+0.00%) |
Feb 08, 2019 | 57.17 | 57.32 | 54.78 | 56.03 | 357,600 | -1.06(-1.86%) |
Feb 07, 2019 | 57.00 | 57.42 | 56.18 | 57.09 | 212,147 | -0.32(-0.56%) |
Feb 06, 2019 | 58.66 | 59.36 | 57.39 | 57.41 | 311,066 | -1.23(-2.10%) |
Feb 05, 2019 | 58.65 | 59.00 | 58.06 | 58.64 | 235,359 | +0.59(+1.02%) |
Feb 04, 2019 | 56.48 | 58.08 | 56.18 | 58.05 | 258,613 | +1.71(+3.04%) |
Feb 01, 2019 | 57.13 | 57.34 | 55.86 | 56.34 | 388,700 | -0.78(-1.37%) |
Jan 31, 2019 | 56.00 | 57.36 | 55.72 | 57.12 | 340,774 | +1.00(+1.78%) |
Jan 30, 2019 | 55.63 | 56.76 | 55.35 | 56.12 | 404,802 | +0.69(+1.24%) |
Jan 29, 2019 | 54.31 | 55.55 | 53.49 | 55.43 | 360,585 | +0.97(+1.78%) |
Jan 28, 2019 | 53.11 | 54.60 | 52.68 | 54.46 | 212,709 | +0.96(+1.79%) |
Jan 25, 2019 | 53.21 | 53.79 | 52.98 | 53.50 | 206,400 | +0.76(+1.44%) |
Jan 24, 2019 | 52.07 | 53.34 | 52.07 | 52.74 | 183,135 | +0.57(+1.09%) |
Jan 23, 2019 | 51.81 | 52.67 | 50.95 | 52.17 | 335,455 | +0.65(+1.26%) |
Jan 22, 2019 | 54.01 | 54.30 | 51.13 | 51.52 | 478,082 | -2.77(-5.10%) |
Jan 18, 2019 | 52.43 | 54.60 | 51.55 | 54.29 | 807,600 | +2.18(+4.18%) |
Jan 17, 2019 | 49.32 | 52.15 | 49.22 | 52.11 | 917,244 | +2.44(+4.91%) |
Jan 16, 2019 | 49.21 | 49.86 | 48.84 | 49.67 | 231,373 | +1.05(+2.16%) |
Jan 15, 2019 | 48.83 | 50.74 | 47.91 | 48.62 | 346,506 | -0.04(-0.08%) |
Jan 14, 2019 | 48.48 | 50.66 | 48.01 | 48.66 | 605,285 | +0.18(+0.37%) |
Jan 11, 2019 | 46.15 | 48.94 | 45.70 | 48.48 | 447,100 | +2.32(+5.03%) |
Jan 10, 2019 | 45.68 | 46.73 | 45.09 | 46.16 | 203,414 | +0.16(+0.35%) |
Jan 09, 2019 | 45.54 | 46.28 | 45.21 | 46.00 | 254,762 | +0.73(+1.61%) |
Jan 08, 2019 | 44.75 | 45.63 | 44.03 | 45.27 | 283,833 | +0.96(+2.17%) |
Jan 07, 2019 | 43.76 | 44.49 | 43.14 | 44.31 | 265,060 | +0.54(+1.23%) |
Jan 04, 2019 | 43.09 | 44.68 | 43.09 | 43.77 | 394,500 | +1.34(+3.16%) |
Jan 03, 2019 | 43.29 | 44.21 | 42.43 | 42.43 | 266,089 | -1.31(-2.99%) |
Jan 02, 2019 | 43.00 | 44.43 | 42.13 | 43.74 | 515,484 | +1.18(+2.77%) |
Dec 31, 2018 | 44.24 | 44.67 | 42.06 | 42.56 | 464,100 | -1.36(-3.10%) |
Dec 28, 2018 | 43.99 | 45.05 | 43.03 | 43.92 | 305,900 | +0.13(+0.30%) |
Dec 27, 2018 | 43.08 | 43.91 | 41.96 | 43.79 | 318,475 | +0.00(+0.00%) |
Dec 26, 2018 | 41.05 | 43.96 | 41.05 | 43.79 | 358,339 | +2.90(+7.09%) |
Dec 24, 2018 | 40.50 | 41.90 | 39.70 | 40.89 | 261,000 | +0.51(+1.26%) |
Dec 21, 2018 | 41.55 | 42.34 | 39.27 | 40.38 | 1,150,600 | -0.92(-2.23%) |
Dec 20, 2018 | 42.48 | 42.76 | 40.33 | 41.30 | 557,681 | -1.17(-2.75%) |
Dec 19, 2018 | 43.83 | 44.85 | 42.28 | 42.47 | 392,715 | -1.33(-3.04%) |
Dec 18, 2018 | 43.75 | 44.81 | 43.47 | 43.80 | 337,874 | +0.47(+1.08%) |
Dec 17, 2018 | 43.21 | 43.98 | 42.13 | 43.33 | 501,579 | -0.08(-0.18%) |
Dec 14, 2018 | 44.66 | 45.57 | 43.08 | 43.41 | 432,800 | -1.67(-3.70%) |
Dec 13, 2018 | 45.57 | 47.03 | 44.62 | 45.08 | 571,976 | -0.40(-0.88%) |
Dec 12, 2018 | 45.39 | 47.30 | 44.85 | 45.48 | 583,356 | +0.58(+1.29%) |
Dec 11, 2018 | 48.49 | 49.04 | 44.58 | 44.90 | 707,223 | -3.02(-6.30%) |
Dec 10, 2018 | 47.15 | 48.25 | 46.34 | 47.92 | 423,152 | +0.78(+1.65%) |
Dec 07, 2018 | 46.97 | 48.38 | 46.92 | 47.14 | 529,100 | +0.25(+0.53%) |
Dec 06, 2018 | 44.67 | 47.03 | 44.20 | 46.89 | 615,367 | +1.51(+3.33%) |
Dec 04, 2018 | 47.61 | 47.98 | 45.21 | 45.38 | 639,400 | -2.25(-4.72%) |
Dec 03, 2018 | 46.12 | 48.06 | 44.41 | 47.63 | 1,093,468 | +0.41(+0.87%) |
Nov 30, 2018 | 46.81 | 47.70 | 45.56 | 47.22 | 531,000 | +0.24(+0.51%) |
Nov 29, 2018 | 47.23 | 48.43 | 44.96 | 46.98 | 501,101 | -0.27(-0.57%) |
Nov 28, 2018 | 46.09 | 47.36 | 45.78 | 47.25 | 750,152 | +1.15(+2.49%) |
Nov 27, 2018 | 49.36 | 49.36 | 45.25 | 46.10 | 589,995 | -3.44(-6.94%) |
Nov 26, 2018 | 49.20 | 49.58 | 48.47 | 49.54 | 523,948 | +0.80(+1.64%) |
Nov 23, 2018 | 48.25 | 49.74 | 48.25 | 48.74 | 99,600 | +0.14(+0.29%) |
Nov 21, 2018 | 48.60 | 48.60 | 48.60 | 0 | +0.76(+1.59%) | |
Nov 20, 2018 | 48.50 | 50.28 | 47.84 | 47.84 | 1,165,713 | -0.56(-1.16%) |
Nov 19, 2018 | 51.50 | 51.57 | 47.91 | 48.40 | 401,521 | -3.21(-6.22%) |
Nov 16, 2018 | 49.40 | 52.01 | 48.96 | 51.61 | 578,200 | +1.86(+3.74%) |
Nov 15, 2018 | 49.96 | 50.13 | 48.40 | 49.75 | 603,936 | -0.40(-0.80%) |
Nov 14, 2018 | 51.89 | 52.64 | 50.08 | 50.15 | 464,662 | -0.93(-1.82%) |
Nov 13, 2018 | 51.92 | 52.32 | 50.76 | 51.08 | 264,605 | -0.53(-1.03%) |
Nov 12, 2018 | 52.51 | 53.04 | 51.49 | 51.61 | 351,472 | -1.15(-2.18%) |
Nov 09, 2018 | 52.80 | 54.19 | 51.70 | 52.76 | 574,000 | -0.20(-0.38%) |
Nov 08, 2018 | 53.16 | 56.32 | 50.58 | 52.96 | 1,015,619 | -2.13(-3.87%) |
Nov 07, 2018 | 54.73 | 56.15 | 54.26 | 55.09 | 452,219 | -0.15(-0.27%) |
Nov 06, 2018 | 54.79 | 55.97 | 54.46 | 55.24 | 257,881 | +0.18(+0.33%) |
Nov 05, 2018 | 55.92 | 57.01 | 54.84 | 55.06 | 384,713 | -1.11(-1.98%) |
Nov 02, 2018 | 56.16 | 56.91 | 55.05 | 56.17 | 271,100 | +0.37(+0.66%) |
Nov 01, 2018 | 57.60 | 57.60 | 54.00 | 55.80 | 719,786 | -1.51(-2.63%) |
Oct 31, 2018 | 56.65 | 58.77 | 55.91 | 57.31 | 430,446 | +1.49(+2.67%) |
Oct 30, 2018 | 54.47 | 56.15 | 54.00 | 55.82 | 188,241 | +1.26(+2.31%) |
Oct 29, 2018 | 56.00 | 56.80 | 53.90 | 54.56 | 240,926 | -0.38(-0.69%) |
Oct 26, 2018 | 54.88 | 56.12 | 53.72 | 54.94 | 471,600 | -1.16(-2.07%) |
Oct 25, 2018 | 55.90 | 57.32 | 55.44 | 56.10 | 274,789 | +0.47(+0.84%) |
Oct 24, 2018 | 57.83 | 57.87 | 54.80 | 55.63 | 407,780 | -2.31(-3.99%) |
Oct 23, 2018 | 58.75 | 58.92 | 56.96 | 57.94 | 236,989 | -1.45(-2.44%) |
Oct 22, 2018 | 59.10 | 60.30 | 58.27 | 59.39 | 386,941 | +0.43(+0.73%) |
Oct 19, 2018 | 62.07 | 62.76 | 58.67 | 58.96 | 375,400 | -3.07(-4.95%) |
Oct 18, 2018 | 62.85 | 63.15 | 61.35 | 62.03 | 464,400 | -0.90(-1.43%) |
Oct 17, 2018 | 62.42 | 63.18 | 61.12 | 62.93 | 158,376 | +0.37(+0.59%) |
Oct 16, 2018 | 61.95 | 62.63 | 61.11 | 62.56 | 230,945 | +1.17(+1.91%) |
Oct 15, 2018 | 61.46 | 62.23 | 60.28 | 61.39 | 151,728 | -0.26(-0.42%) |
Oct 12, 2018 | 61.82 | 62.73 | 60.71 | 61.65 | 229,200 | +0.84(+1.38%) |
Oct 11, 2018 | 62.49 | 63.88 | 60.81 | 60.81 | 389,099 | -2.64(-4.16%) |
Oct 10, 2018 | 63.43 | 66.99 | 63.40 | 63.45 | 773,279 | +0.04(+0.06%) |
Oct 09, 2018 | 61.18 | 63.71 | 60.02 | 63.41 | 1,573,587 | +5.31(+9.14%) |
Oct 08, 2018 | 71.48 | 71.55 | 57.66 | 58.10 | 1,761,981 | -14.18(-19.62%) |
Oct 05, 2018 | 75.30 | 75.48 | 72.11 | 72.28 | 257,800 | -3.06(-4.06%) |
Oct 04, 2018 | 76.10 | 76.10 | 73.83 | 75.34 | 220,516 | -0.79(-1.04%) |
Oct 03, 2018 | 78.03 | 78.81 | 76.00 | 76.13 | 191,692 | -1.64(-2.11%) |
Oct 02, 2018 | 79.04 | 79.04 | 77.35 | 77.77 | 134,986 | -0.93(-1.18%) |
Oct 01, 2018 | 79.39 | 80.02 | 78.00 | 78.70 | 259,640 | -0.45(-0.57%) |
Sep 28, 2018 | 77.60 | 79.75 | 77.35 | 79.15 | 183,700 | +1.30(+1.67%) |
Sep 27, 2018 | 78.00 | 79.69 | 77.35 | 77.85 | 149,849 | -0.15(-0.19%) |
Sep 26, 2018 | 79.55 | 79.55 | 77.80 | 78.00 | 292,377 | -1.35(-1.70%) |
Sep 25, 2018 | 81.00 | 81.50 | 79.25 | 79.35 | 250,244 | -1.60(-1.98%) |
Sep 24, 2018 | 80.10 | 81.15 | 79.63 | 80.95 | 97,372 | +0.55(+0.68%) |
Sep 21, 2018 | 80.10 | 81.00 | 78.95 | 80.40 | 413,900 | +0.60(+0.75%) |
Sep 20, 2018 | 79.35 | 80.65 | 79.10 | 79.80 | 271,373 | +0.95(+1.20%) |
Sep 19, 2018 | 79.50 | 79.50 | 78.35 | 78.85 | 120,649 | -0.50(-0.63%) |
Sep 18, 2018 | 79.50 | 79.70 | 78.80 | 79.35 | 83,966 | +0.25(+0.32%) |
Sep 17, 2018 | 80.10 | 80.45 | 78.75 | 79.10 | 170,832 | -0.70(-0.88%) |
Sep 14, 2018 | 80.30 | 80.95 | 79.60 | 79.80 | 114,800 | -0.60(-0.75%) |
Sep 13, 2018 | 79.55 | 80.50 | 79.26 | 80.40 | 199,695 | +1.10(+1.39%) |
Sep 12, 2018 | 79.10 | 79.73 | 78.20 | 79.30 | 116,741 | +0.15(+0.19%) |
Sep 11, 2018 | 79.15 | 79.88 | 78.40 | 79.15 | 203,398 | -0.30(-0.38%) |
Sep 10, 2018 | 80.10 | 80.30 | 79.05 | 79.45 | 126,005 | -0.30(-0.38%) |
Sep 07, 2018 | 78.35 | 80.25 | 78.15 | 79.75 | 232,000 | +1.25(+1.59%) |
Sep 06, 2018 | 78.15 | 79.00 | 77.78 | 78.50 | 105,369 | +0.35(+0.45%) |
Sep 05, 2018 | 77.45 | 78.40 | 76.90 | 78.15 | 126,864 | +0.70(+0.90%) |
Sep 04, 2018 | 79.45 | 79.45 | 77.17 | 77.45 | 333,697 | -2.20(-2.76%) |
Aug 31, 2018 | 79.65 | 79.65 | 79.65 | 0 | +1.20(+1.53%) | |
Aug 30, 2018 | 78.75 | 79.09 | 77.85 | 78.45 | 64,032 | -0.50(-0.63%) |
Aug 29, 2018 | 78.35 | 79.85 | 77.95 | 78.95 | 190,782 | +0.85(+1.09%) |
Aug 28, 2018 | 79.65 | 79.70 | 77.80 | 78.10 | 138,922 | -1.05(-1.33%) |
Aug 27, 2018 | 79.15 | 79.70 | 78.25 | 79.15 | 92,104 | +0.70(+0.89%) |
Aug 24, 2018 | 80.25 | 80.70 | 78.00 | 78.45 | 184,800 | -1.80(-2.24%) |
Aug 23, 2018 | 78.20 | 80.90 | 77.62 | 80.25 | 392,183 | +2.10(+2.69%) |
Aug 22, 2018 | 77.10 | 78.25 | 76.97 | 78.15 | 92,225 | +0.75(+0.97%) |
Aug 21, 2018 | 77.10 | 78.35 | 77.10 | 77.40 | 80,833 | +0.45(+0.58%) |
Aug 20, 2018 | 76.60 | 77.33 | 75.10 | 76.95 | 114,614 | +0.70(+0.92%) |
Aug 17, 2018 | 76.65 | 76.70 | 74.85 | 76.25 | 135,500 | -0.70(-0.91%) |
Aug 16, 2018 | 76.95 | 77.80 | 76.40 | 76.95 | 108,989 | +0.45(+0.59%) |
Aug 15, 2018 | 76.00 | 77.25 | 75.20 | 76.50 | 517,581 | +0.10(+0.13%) |
Aug 14, 2018 | 75.95 | 76.60 | 74.60 | 76.40 | 160,372 | +0.90(+1.19%) |
Aug 13, 2018 | 76.40 | 76.60 | 75.20 | 75.50 | 293,334 | -0.90(-1.18%) |
Aug 10, 2018 | 78.65 | 78.75 | 75.85 | 76.40 | 269,800 | -2.90(-3.66%) |
Aug 09, 2018 | 80.10 | 80.30 | 75.95 | 79.30 | 296,381 | -0.40(-0.50%) |
Aug 08, 2018 | 89.10 | 89.10 | 77.60 | 79.70 | 383,275 | -0.10(-0.13%) |
Aug 07, 2018 | 81.05 | 81.40 | 79.65 | 79.80 | 218,658 | -0.85(-1.05%) |
Aug 06, 2018 | 81.00 | 81.72 | 80.10 | 80.65 | 131,382 | -0.15(-0.19%) |
Aug 03, 2018 | 81.35 | 81.70 | 79.65 | 80.80 | 113,400 | -0.40(-0.49%) |
Aug 02, 2018 | 79.15 | 81.25 | 78.45 | 81.20 | 119,362 | +1.85(+2.33%) |
Aug 01, 2018 | 79.60 | 80.85 | 78.20 | 79.35 | 183,522 | +0.00(+0.00%) |
Jul 31, 2018 | 78.80 | 80.35 | 78.35 | 79.35 | 198,943 | +0.55(+0.70%) |
Jul 30, 2018 | 81.50 | 81.79 | 78.75 | 78.80 | 105,035 | -2.70(-3.31%) |
Jul 27, 2018 | 84.55 | 84.55 | 81.40 | 81.50 | 121,500 | -3.00(-3.55%) |
Jul 26, 2018 | 84.45 | 85.65 | 84.40 | 84.50 | 148,070 | +0.05(+0.06%) |
Jul 25, 2018 | 82.95 | 84.80 | 82.80 | 84.45 | 92,797 | +1.55(+1.87%) |
Jul 24, 2018 | 85.30 | 85.40 | 82.40 | 82.90 | 100,391 | -2.25(-2.64%) |
Jul 23, 2018 | 84.15 | 85.60 | 83.60 | 85.15 | 130,146 | +1.10(+1.31%) |
Jul 20, 2018 | 83.05 | 84.30 | 83.05 | 84.05 | 144,850 | +1.35(+1.63%) |
Jul 19, 2018 | 81.90 | 82.80 | 80.80 | 82.70 | 103,666 | +0.85(+1.04%) |
Jul 18, 2018 | 81.40 | 82.05 | 80.35 | 81.85 | 79,840 | +0.60(+0.74%) |
Jul 17, 2018 | 80.65 | 81.90 | 80.10 | 81.25 | 105,775 | +0.50(+0.62%) |
Jul 16, 2018 | 81.45 | 81.45 | 80.05 | 80.75 | 82,895 | -0.40(-0.49%) |
Jul 13, 2018 | 82.25 | 82.25 | 80.45 | 81.15 | 111,750 | -0.80(-0.98%) |
Jul 12, 2018 | 81.05 | 81.95 | 79.95 | 81.95 | 128,659 | +2.45(+3.08%) |
Jul 11, 2018 | 80.15 | 80.80 | 79.25 | 79.50 | 99,916 | -0.80(-1.00%) |
Jul 10, 2018 | 81.55 | 81.90 | 79.85 | 80.30 | 96,222 | -1.05(-1.29%) |
Jul 09, 2018 | 80.00 | 81.40 | 80.00 | 81.35 | 113,259 | +1.45(+1.81%) |
Jul 06, 2018 | 78.70 | 79.90 | 78.10 | 79.90 | 109,551 | +1.40(+1.78%) |
Jul 05, 2018 | 79.45 | 79.45 | 78.05 | 78.50 | 89,982 | +0.10(+0.13%) |
Jul 03, 2018 | 78.40 | 78.40 | 78.40 | 0 | +0.30(+0.38%) | |
Jul 02, 2018 | 75.95 | 78.25 | 75.85 | 78.10 | 91,969 | +1.85(+2.43%) |
Jun 29, 2018 | 76.10 | 76.85 | 75.25 | 76.25 | 144,185 | +0.20(+0.26%) |
Jun 28, 2018 | 75.00 | 76.45 | 74.75 | 76.05 | 139,588 | +1.10(+1.47%) |
Jun 27, 2018 | 78.20 | 78.28 | 74.80 | 74.95 | 151,458 | -3.10(-3.97%) |
Jun 26, 2018 | 78.20 | 78.95 | 77.85 | 78.05 | 154,068 | +0.00(+0.00%) |
Jun 25, 2018 | 79.10 | 79.20 | 77.17 | 78.05 | 225,354 | -1.40(-1.76%) |
Jun 22, 2018 | 79.65 | 79.90 | 78.85 | 79.45 | 226,839 | +0.20(+0.25%) |
Jun 21, 2018 | 79.60 | 79.60 | 78.70 | 79.25 | 165,472 | +0.05(+0.06%) |
Jun 20, 2018 | 78.50 | 79.20 | 78.15 | 79.20 | 192,295 | +1.35(+1.73%) |
Jun 19, 2018 | 77.00 | 77.95 | 76.10 | 77.85 | 117,959 | +0.00(+0.00%) |
Jun 18, 2018 | 78.20 | 78.59 | 77.50 | 77.85 | 159,764 | -0.90(-1.14%) |
Jun 15, 2018 | 78.95 | 78.15 | 78.75 | 393,751 | -0.25(-0.32%) | |
Jun 14, 2018 | 76.85 | 79.05 | 76.83 | 79.00 | 185,875 | +2.40(+3.13%) |
Jun 13, 2018 | 75.90 | 77.85 | 75.75 | 76.60 | 232,780 | +0.80(+1.06%) |
Jun 12, 2018 | 77.40 | 77.65 | 75.09 | 75.80 | 188,876 | -1.75(-2.26%) |
Jun 11, 2018 | 75.05 | 77.95 | 74.85 | 77.55 | 162,457 | +2.70(+3.61%) |
Jun 08, 2018 | 75.00 | 75.40 | 74.70 | 74.85 | 126,517 | -0.45(-0.60%) |
Jun 07, 2018 | 77.05 | 77.35 | 74.60 | 75.30 | 281,783 | -1.55(-2.02%) |
Jun 06, 2018 | 77.00 | 75.70 | 76.85 | 154,001 | +0.55(+0.72%) | |
Jun 05, 2018 | 76.05 | 76.90 | 75.65 | 76.30 | 280,876 | +0.55(+0.73%) |
Jun 04, 2018 | 75.05 | 76.45 | 75.05 | 75.75 | 164,811 | +0.85(+1.13%) |
Jun 01, 2018 | 74.90 | 75.50 | 74.10 | 74.90 | 171,500 | +0.30(+0.40%) |
May 31, 2018 | 75.45 | 76.30 | 74.50 | 74.60 | 129,839 | -0.80(-1.06%) |
May 30, 2018 | 75.10 | 76.25 | 74.80 | 75.40 | 233,425 | +0.50(+0.67%) |
May 29, 2018 | 74.95 | 75.53 | 74.15 | 74.90 | 87,554 | -0.40(-0.53%) |
May 25, 2018 | 75.30 | 75.30 | 75.30 | 0 | -0.45(-0.59%) | |
May 24, 2018 | 74.00 | 75.85 | 73.05 | 75.75 | 176,134 | +1.80(+2.43%) |
May 23, 2018 | 72.95 | 74.20 | 72.58 | 73.95 | 234,468 | +0.70(+0.96%) |
May 22, 2018 | 73.65 | 74.55 | 73.15 | 73.25 | 173,230 | -0.45(-0.61%) |
May 21, 2018 | 74.60 | 75.75 | 73.50 | 73.70 | 204,897 | -0.60(-0.81%) |
May 18, 2018 | 75.75 | 76.22 | 74.20 | 74.30 | 326,602 | -1.30(-1.72%) |
May 17, 2018 | 75.65 | 75.90 | 74.77 | 75.60 | 134,875 | +0.00(+0.00%) |
May 16, 2018 | 76.35 | 76.45 | 75.35 | 75.60 | 161,488 | -0.50(-0.66%) |
May 15, 2018 | 77.35 | 77.35 | 75.50 | 76.10 | 170,910 | -1.50(-1.93%) |
May 14, 2018 | 79.75 | 80.03 | 76.60 | 77.60 | 191,665 | -2.15(-2.70%) |
May 11, 2018 | 79.90 | 80.25 | 79.20 | 79.75 | 189,517 | +0.20(+0.25%) |
May 10, 2018 | 78.85 | 80.15 | 78.05 | 79.55 | 223,029 | +1.45(+1.86%) |
May 09, 2018 | 77.00 | 81.70 | 75.05 | 78.10 | 241,062 | -2.45(-3.04%) |
May 08, 2018 | 80.80 | 81.30 | 78.90 | 80.55 | 144,187 | -0.20(-0.25%) |
May 07, 2018 | 79.00 | 81.67 | 78.75 | 80.75 | 214,541 | +1.95(+2.47%) |
May 04, 2018 | 78.05 | 79.70 | 77.90 | 78.80 | 122,305 | +0.40(+0.51%) |
May 03, 2018 | 78.35 | 78.80 | 77.00 | 78.40 | 115,194 | -0.10(-0.13%) |
May 02, 2018 | 78.20 | 79.75 | 77.92 | 78.50 | 177,216 | +0.20(+0.26%) |
May 01, 2018 | 77.45 | 78.35 | 76.80 | 78.30 | 155,094 | +0.80(+1.03%) |
Apr 30, 2018 | 77.70 | 78.20 | 76.70 | 77.50 | 127,325 | +0.15(+0.19%) |
Apr 27, 2018 | 77.45 | 77.65 | 76.45 | 77.35 | 129,425 | +0.10(+0.13%) |
Apr 26, 2018 | 77.20 | 77.70 | 77.00 | 77.25 | 69,827 | +0.20(+0.26%) |
Apr 25, 2018 | 77.15 | 77.50 | 76.65 | 77.05 | 183,240 | -0.15(-0.19%) |
Apr 24, 2018 | 78.40 | 79.03 | 76.40 | 77.20 | 173,989 | -0.90(-1.15%) |
Apr 23, 2018 | 76.95 | 78.20 | 76.71 | 78.10 | 167,915 | +1.45(+1.89%) |
Apr 20, 2018 | 76.25 | 78.00 | 75.80 | 76.65 | 227,116 | -0.05(-0.07%) |
Apr 19, 2018 | 78.50 | 79.55 | 76.00 | 76.70 | 255,629 | -1.25(-1.60%) |
Apr 18, 2018 | 77.70 | 78.05 | 77.20 | 77.95 | 183,518 | +0.40(+0.52%) |
Apr 17, 2018 | 78.35 | 79.44 | 77.20 | 77.55 | 169,079 | -0.50(-0.64%) |
Apr 16, 2018 | 76.45 | 78.85 | 75.65 | 78.05 | 184,095 | +1.85(+2.43%) |
Apr 13, 2018 | 76.55 | 76.55 | 75.40 | 76.20 | 100,121 | +0.00(+0.00%) |
Apr 12, 2018 | 75.40 | 76.60 | 75.35 | 76.20 | 78,149 | +0.85(+1.13%) |
Apr 11, 2018 | 75.25 | 76.25 | 75.10 | 75.35 | 92,989 | -0.40(-0.53%) |
Apr 10, 2018 | 74.65 | 76.10 | 74.00 | 75.75 | 110,388 | +1.80(+2.43%) |
Apr 09, 2018 | 74.50 | 75.40 | 73.85 | 73.95 | 138,812 | -0.10(-0.14%) |
Apr 06, 2018 | 74.00 | 75.10 | 73.40 | 74.05 | 190,684 | -0.50(-0.67%) |
Apr 05, 2018 | 75.70 | 76.90 | 74.20 | 74.55 | 220,523 | -0.70(-0.93%) |
Apr 04, 2018 | 73.30 | 75.60 | 72.20 | 75.25 | 104,557 | +0.70(+0.94%) |
Apr 03, 2018 | 73.90 | 75.50 | 73.90 | 74.55 | 293,539 | +1.10(+1.50%) |