Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.70 | 54.97 | 53.77 | 54.21 | 1,066,431 | -2.39(-4.22%) |
May 30, 2019 | 57.47 | 58.22 | 56.50 | 56.59 | 684,744 | -0.78(-1.37%) |
May 29, 2019 | 57.91 | 57.91 | 56.31 | 57.38 | 683,957 | -1.22(-2.07%) |
May 28, 2019 | 58.90 | 59.11 | 58.27 | 58.59 | 1,334,777 | +0.48(+0.83%) |
May 24, 2019 | 58.34 | 58.88 | 57.70 | 58.11 | 898,215 | +1.33(+2.34%) |
May 23, 2019 | 56.27 | 56.82 | 55.60 | 56.78 | 1,130,849 | -0.19(-0.34%) |
May 22, 2019 | 58.54 | 58.82 | 56.35 | 56.97 | 900,984 | -2.31(-3.89%) |
May 21, 2019 | 59.53 | 59.60 | 58.52 | 59.28 | 1,019,676 | +0.63(+1.08%) |
May 20, 2019 | 59.27 | 59.42 | 58.26 | 58.64 | 1,113,007 | -1.23(-2.05%) |
May 17, 2019 | 60.80 | 61.00 | 59.78 | 59.87 | 791,362 | -1.53(-2.49%) |
May 16, 2019 | 62.71 | 62.71 | 61.38 | 61.40 | 507,727 | -0.98(-1.57%) |
May 15, 2019 | 61.27 | 62.86 | 60.46 | 62.38 | 877,368 | -0.22(-0.35%) |
May 14, 2019 | 63.37 | 63.42 | 62.35 | 62.60 | 581,115 | +0.45(+0.73%) |
May 13, 2019 | 63.27 | 63.62 | 61.72 | 62.14 | 603,376 | -2.97(-4.57%) |
May 10, 2019 | 64.12 | 65.18 | 63.55 | 65.12 | 466,929 | +0.65(+1.00%) |
May 09, 2019 | 64.49 | 64.80 | 63.49 | 64.47 | 1,002,229 | -2.08(-3.13%) |
May 08, 2019 | 66.04 | 67.07 | 65.92 | 66.56 | 689,178 | +0.85(+1.30%) |
May 07, 2019 | 65.77 | 66.48 | 64.93 | 65.70 | 770,962 | -1.90(-2.81%) |
May 06, 2019 | 65.71 | 67.68 | 65.34 | 67.60 | 416,291 | -1.06(-1.54%) |
May 03, 2019 | 68.10 | 68.81 | 67.96 | 68.66 | 317,897 | +0.16(+0.23%) |
May 02, 2019 | 68.29 | 69.16 | 67.90 | 68.50 | 847,385 | +0.89(+1.32%) |
May 01, 2019 | 68.87 | 68.88 | 67.45 | 67.61 | 895,098 | -0.85(-1.25%) |
Apr 30, 2019 | 70.65 | 70.86 | 68.06 | 68.47 | 1,228,922 | -2.65(-3.73%) |
Apr 29, 2019 | 71.37 | 72.17 | 70.95 | 71.12 | 662,452 | -0.91(-1.26%) |
Apr 26, 2019 | 70.80 | 72.41 | 70.04 | 72.03 | 1,576,533 | +2.49(+3.59%) |
Apr 25, 2019 | 71.74 | 71.75 | 69.52 | 69.53 | 792,549 | -3.70(-5.05%) |
Apr 24, 2019 | 73.45 | 74.25 | 73.17 | 73.23 | 501,354 | -0.58(-0.79%) |
Apr 23, 2019 | 73.29 | 74.08 | 73.28 | 73.81 | 506,232 | -0.65(-0.87%) |
Apr 22, 2019 | 74.53 | 74.88 | 73.82 | 74.46 | 440,789 | -1.21(-1.60%) |
Apr 18, 2019 | 74.99 | 75.74 | 74.43 | 75.67 | 561,508 | +1.09(+1.46%) |
Apr 17, 2019 | 73.20 | 74.63 | 73.14 | 74.58 | 774,533 | +2.36(+3.26%) |
Apr 16, 2019 | 72.80 | 72.93 | 72.17 | 72.23 | 468,667 | -0.64(-0.87%) |
Apr 15, 2019 | 72.64 | 73.00 | 72.10 | 72.86 | 629,658 | -0.20(-0.27%) |
Apr 12, 2019 | 72.40 | 73.16 | 72.09 | 73.06 | 824,607 | +2.19(+3.09%) |
Apr 11, 2019 | 70.69 | 71.22 | 70.41 | 70.87 | 520,428 | +0.86(+1.23%) |
Apr 10, 2019 | 67.97 | 70.25 | 67.94 | 70.01 | 723,571 | +1.35(+1.97%) |
Apr 09, 2019 | 68.65 | 69.32 | 68.17 | 68.66 | 511,526 | -0.91(-1.30%) |
Apr 08, 2019 | 68.09 | 69.65 | 68.07 | 69.57 | 445,230 | +0.96(+1.40%) |
Apr 05, 2019 | 68.96 | 69.34 | 67.79 | 68.61 | 638,890 | -0.83(-1.19%) |
Apr 04, 2019 | 69.08 | 69.86 | 68.98 | 69.43 | 485,614 | +0.51(+0.75%) |
Apr 03, 2019 | 69.51 | 69.68 | 68.56 | 68.92 | 819,885 | +1.83(+2.73%) |
Apr 02, 2019 | 67.45 | 67.84 | 66.60 | 67.09 | 450,895 | +0.04(+0.07%) |
Apr 01, 2019 | 65.22 | 67.35 | 65.22 | 67.04 | 639,713 | +2.90(+4.53%) |
Mar 29, 2019 | 64.20 | 64.50 | 63.67 | 64.14 | 692,771 | +0.05(+0.08%) |
Mar 28, 2019 | 64.24 | 65.14 | 63.64 | 64.09 | 537,502 | +0.10(+0.16%) |
Mar 27, 2019 | 64.96 | 65.18 | 63.49 | 63.98 | 598,879 | -0.73(-1.13%) |
Mar 26, 2019 | 64.65 | 65.27 | 64.10 | 64.72 | 462,131 | +0.00(+0.00%) |
Mar 25, 2019 | 64.63 | 65.40 | 64.26 | 64.72 | 448,346 | +0.23(+0.35%) |
Mar 22, 2019 | 66.06 | 66.24 | 64.46 | 64.49 | 517,944 | -2.96(-4.38%) |
Mar 21, 2019 | 66.70 | 67.61 | 66.55 | 67.45 | 477,781 | +0.42(+0.62%) |
Mar 20, 2019 | 68.54 | 68.57 | 66.60 | 67.03 | 700,117 | -1.66(-2.41%) |
Mar 19, 2019 | 69.36 | 70.01 | 68.35 | 68.68 | 483,187 | +0.14(+0.20%) |
Mar 18, 2019 | 68.52 | 68.85 | 67.85 | 68.54 | 611,786 | -0.08(-0.11%) |
Mar 15, 2019 | 68.12 | 68.93 | 67.77 | 68.62 | 1,296,352 | +1.74(+2.60%) |
Mar 14, 2019 | 67.93 | 67.93 | 66.15 | 66.89 | 866,558 | -0.92(-1.35%) |
Mar 13, 2019 | 67.79 | 68.17 | 67.53 | 67.80 | 520,852 | +0.13(+0.19%) |
Mar 12, 2019 | 68.50 | 68.51 | 67.54 | 67.67 | 406,747 | -0.54(-0.79%) |
Mar 11, 2019 | 67.23 | 68.64 | 67.19 | 68.21 | 401,826 | +1.25(+1.86%) |
Mar 08, 2019 | 67.39 | 67.78 | 66.85 | 66.97 | 657,691 | -1.26(-1.85%) |
Mar 07, 2019 | 69.05 | 69.16 | 67.65 | 68.23 | 858,728 | -1.91(-2.72%) |
Mar 06, 2019 | 72.06 | 72.37 | 70.05 | 70.14 | 823,355 | -2.14(-2.96%) |
Mar 05, 2019 | 72.10 | 72.53 | 71.78 | 72.28 | 400,702 | -0.01(-0.01%) |
Mar 04, 2019 | 72.71 | 72.71 | 71.47 | 72.29 | 501,200 | +0.10(+0.13%) |
Mar 01, 2019 | 71.87 | 72.78 | 71.79 | 72.19 | 763,733 | +0.83(+1.16%) |
Feb 28, 2019 | 71.57 | 71.58 | 70.72 | 71.36 | 595,257 | -1.27(-1.75%) |
Feb 27, 2019 | 71.90 | 72.86 | 71.59 | 72.64 | 419,645 | +0.51(+0.71%) |
Feb 26, 2019 | 71.75 | 72.54 | 71.67 | 72.12 | 374,901 | +0.24(+0.33%) |
Feb 25, 2019 | 71.32 | 72.11 | 71.28 | 71.89 | 619,305 | +1.03(+1.45%) |
Feb 22, 2019 | 69.75 | 70.96 | 69.61 | 70.86 | 485,960 | +1.67(+2.41%) |
Feb 21, 2019 | 70.42 | 70.73 | 69.02 | 69.19 | 882,362 | -2.47(-3.44%) |
Feb 20, 2019 | 69.76 | 71.66 | 69.63 | 71.66 | 833,680 | +2.57(+3.72%) |
Feb 19, 2019 | 68.54 | 69.17 | 68.16 | 69.09 | 468,559 | +1.36(+2.01%) |
Feb 15, 2019 | 67.29 | 68.00 | 66.94 | 67.73 | 554,195 | +1.79(+2.72%) |
Feb 14, 2019 | 65.17 | 66.12 | 64.72 | 65.94 | 526,464 | -0.19(-0.29%) |
Feb 13, 2019 | 66.64 | 66.83 | 65.75 | 66.13 | 455,693 | +0.50(+0.77%) |
Feb 12, 2019 | 65.45 | 66.38 | 64.93 | 65.62 | 714,335 | +1.77(+2.78%) |
Feb 11, 2019 | 63.67 | 63.90 | 63.23 | 63.85 | 759,982 | +0.03(+0.04%) |
Feb 08, 2019 | 64.60 | 64.98 | 63.17 | 63.82 | 505,221 | -1.43(-2.19%) |
Feb 07, 2019 | 66.13 | 66.56 | 65.17 | 65.25 | 724,532 | -2.25(-3.33%) |
Feb 06, 2019 | 66.80 | 68.14 | 66.80 | 67.50 | 552,893 | +0.48(+0.71%) |
Feb 05, 2019 | 67.00 | 67.37 | 66.45 | 67.03 | 660,007 | -0.07(-0.10%) |
Feb 04, 2019 | 67.23 | 67.49 | 66.77 | 67.10 | 639,715 | -0.88(-1.30%) |
Feb 01, 2019 | 68.77 | 68.83 | 67.65 | 67.98 | 593,005 | -1.15(-1.67%) |
Jan 31, 2019 | 67.82 | 69.53 | 67.82 | 69.13 | 988,333 | +0.52(+0.76%) |
Jan 30, 2019 | 66.55 | 68.72 | 65.88 | 68.61 | 1,231,710 | +1.42(+2.11%) |
Jan 29, 2019 | 68.43 | 68.59 | 66.13 | 67.19 | 2,142,793 | -4.13(-5.79%) |
Jan 28, 2019 | 68.69 | 71.46 | 68.68 | 71.32 | 1,819,118 | +1.22(+1.74%) |
Jan 25, 2019 | 69.21 | 70.31 | 68.89 | 70.10 | 703,890 | +2.30(+3.40%) |
Jan 24, 2019 | 67.08 | 68.02 | 66.79 | 67.80 | 674,163 | +1.54(+2.33%) |
Jan 23, 2019 | 66.77 | 66.86 | 65.36 | 66.26 | 586,414 | -0.23(-0.35%) |
Jan 22, 2019 | 67.61 | 67.65 | 66.17 | 66.49 | 700,785 | -2.35(-3.41%) |
Jan 18, 2019 | 67.59 | 68.91 | 67.24 | 68.84 | 965,972 | +1.50(+2.22%) |
Jan 17, 2019 | 66.56 | 67.45 | 65.88 | 67.34 | 798,046 | +0.12(+0.18%) |
Jan 16, 2019 | 67.20 | 68.19 | 67.05 | 67.22 | 852,426 | -0.47(-0.69%) |
Jan 15, 2019 | 66.02 | 67.89 | 65.39 | 67.69 | 1,577,744 | +1.43(+2.16%) |
Jan 14, 2019 | 64.83 | 67.12 | 64.49 | 66.26 | 725,194 | +0.45(+0.68%) |
Jan 11, 2019 | 65.72 | 65.86 | 64.33 | 65.81 | 919,770 | -1.16(-1.73%) |
Jan 10, 2019 | 66.27 | 67.11 | 66.05 | 66.97 | 843,306 | +0.23(+0.34%) |
Jan 09, 2019 | 65.79 | 67.91 | 65.77 | 66.74 | 1,313,687 | +1.71(+2.62%) |
Jan 08, 2019 | 64.07 | 65.08 | 63.70 | 65.04 | 964,509 | +3.23(+5.22%) |
Jan 07, 2019 | 61.11 | 62.10 | 60.23 | 61.81 | 766,853 | +0.82(+1.35%) |
Jan 04, 2019 | 60.10 | 61.11 | 59.03 | 60.98 | 849,312 | +2.14(+3.63%) |
Jan 03, 2019 | 59.61 | 59.91 | 58.23 | 58.85 | 589,830 | -2.11(-3.47%) |
Jan 02, 2019 | 59.43 | 61.43 | 59.30 | 60.96 | 860,227 | +0.16(+0.26%) |
Dec 31, 2018 | 60.86 | 61.23 | 59.60 | 60.80 | 393,873 | +0.16(+0.27%) |
Dec 28, 2018 | 61.48 | 62.06 | 60.32 | 60.64 | 442,732 | -0.48(-0.79%) |
Dec 27, 2018 | 60.16 | 61.15 | 59.04 | 61.12 | 597,976 | -0.74(-1.19%) |
Dec 26, 2018 | 60.65 | 61.92 | 59.30 | 61.86 | 568,739 | +1.45(+2.39%) |
Dec 24, 2018 | 60.47 | 61.50 | 59.86 | 60.41 | 254,689 | -0.63(-1.04%) |
Dec 21, 2018 | 62.98 | 63.36 | 61.04 | 61.04 | 902,329 | -1.43(-2.29%) |
Dec 20, 2018 | 62.78 | 63.30 | 61.62 | 62.47 | 567,054 | +0.79(+1.28%) |
Dec 19, 2018 | 63.46 | 64.37 | 61.46 | 61.69 | 638,129 | -0.97(-1.55%) |
Dec 18, 2018 | 63.60 | 64.78 | 62.30 | 62.66 | 793,520 | +0.54(+0.86%) |
Dec 17, 2018 | 63.43 | 64.30 | 61.78 | 62.12 | 728,165 | -1.78(-2.79%) |
Dec 14, 2018 | 64.14 | 65.87 | 63.71 | 63.90 | 784,975 | -1.96(-2.97%) |
Dec 13, 2018 | 67.75 | 67.78 | 65.81 | 65.86 | 526,535 | -1.66(-2.46%) |
Dec 12, 2018 | 67.55 | 68.29 | 67.01 | 67.52 | 553,666 | +1.32(+2.00%) |
Dec 11, 2018 | 68.07 | 68.78 | 66.10 | 66.20 | 809,156 | +0.81(+1.23%) |
Dec 10, 2018 | 66.39 | 66.52 | 64.04 | 65.39 | 1,082,816 | -2.11(-3.13%) |
Dec 07, 2018 | 70.21 | 71.07 | 67.33 | 67.50 | 933,862 | -4.25(-5.92%) |
Dec 06, 2018 | 71.00 | 71.78 | 69.84 | 71.75 | 934,215 | -2.89(-3.87%) |
Dec 04, 2018 | 77.38 | 77.78 | 74.23 | 74.65 | 611,601 | -3.19(-4.09%) |
Dec 03, 2018 | 76.88 | 78.16 | 76.74 | 77.83 | 635,477 | +3.45(+4.64%) |
Nov 30, 2018 | 73.32 | 74.62 | 73.10 | 74.38 | 1,298,166 | -0.36(-0.49%) |
Nov 29, 2018 | 74.90 | 75.31 | 74.32 | 74.74 | 410,124 | -0.99(-1.30%) |
Nov 28, 2018 | 74.71 | 75.76 | 73.49 | 75.73 | 621,285 | +1.00(+1.33%) |
Nov 27, 2018 | 77.40 | 77.48 | 74.33 | 74.73 | 742,705 | -3.89(-4.94%) |
Nov 26, 2018 | 76.48 | 78.78 | 76.20 | 78.62 | 1,497,363 | +2.63(+3.46%) |
Nov 23, 2018 | 74.94 | 76.31 | 74.94 | 75.99 | 405,193 | +0.93(+1.23%) |
Nov 21, 2018 | 75.06 | 75.06 | 75.06 | 0 | +2.24(+3.08%) | |
Nov 20, 2018 | 72.46 | 73.39 | 71.99 | 72.82 | 614,036 | -0.39(-0.53%) |
Nov 19, 2018 | 73.13 | 74.00 | 72.86 | 73.21 | 615,472 | +0.33(+0.45%) |
Nov 16, 2018 | 72.12 | 73.38 | 71.88 | 72.88 | 408,280 | +0.49(+0.68%) |
Nov 15, 2018 | 72.19 | 72.81 | 70.34 | 72.39 | 601,288 | -0.95(-1.29%) |
Nov 14, 2018 | 72.89 | 74.03 | 72.62 | 73.34 | 780,568 | +0.94(+1.29%) |
Nov 13, 2018 | 70.49 | 73.32 | 70.38 | 72.40 | 1,413,346 | +2.84(+4.09%) |
Nov 12, 2018 | 70.38 | 70.96 | 69.46 | 69.56 | 1,155,798 | -0.70(-1.00%) |
Nov 09, 2018 | 72.50 | 72.51 | 69.98 | 70.26 | 978,291 | -3.88(-5.24%) |
Nov 08, 2018 | 73.74 | 74.85 | 73.73 | 74.15 | 615,946 | -0.38(-0.51%) |
Nov 07, 2018 | 74.07 | 74.58 | 73.28 | 74.52 | 653,123 | +0.72(+0.98%) |
Nov 06, 2018 | 72.83 | 74.36 | 72.68 | 73.80 | 786,022 | +1.15(+1.59%) |
Nov 05, 2018 | 73.84 | 74.14 | 72.52 | 72.65 | 586,638 | -1.93(-2.58%) |
Nov 02, 2018 | 74.97 | 75.68 | 73.01 | 74.58 | 580,249 | +1.14(+1.56%) |
Nov 01, 2018 | 71.45 | 73.71 | 70.90 | 73.43 | 804,487 | +1.80(+2.52%) |
Oct 31, 2018 | 71.95 | 72.17 | 70.93 | 71.63 | 1,032,104 | +0.43(+0.60%) |
Oct 30, 2018 | 72.85 | 72.85 | 70.42 | 71.20 | 1,256,223 | -1.74(-2.38%) |
Oct 29, 2018 | 73.26 | 75.78 | 72.18 | 72.93 | 2,326,035 | +2.66(+3.78%) |
Oct 26, 2018 | 65.31 | 70.43 | 65.31 | 70.28 | 2,197,780 | +1.50(+2.19%) |
Oct 25, 2018 | 66.82 | 69.06 | 66.50 | 68.77 | 1,751,335 | +1.80(+2.69%) |
Oct 24, 2018 | 68.99 | 69.14 | 66.79 | 66.97 | 1,822,590 | -3.70(-5.23%) |
Oct 23, 2018 | 67.64 | 71.29 | 67.51 | 70.66 | 1,259,185 | +1.33(+1.92%) |
Oct 22, 2018 | 68.67 | 69.68 | 68.56 | 69.33 | 1,498,657 | +0.59(+0.86%) |
Oct 19, 2018 | 65.95 | 68.80 | 65.84 | 68.74 | 2,065,604 | +0.15(+0.23%) |
Oct 18, 2018 | 68.64 | 69.58 | 68.28 | 68.58 | 1,031,277 | -1.77(-2.52%) |
Oct 17, 2018 | 70.64 | 70.67 | 69.21 | 70.36 | 645,662 | -0.68(-0.96%) |
Oct 16, 2018 | 70.69 | 71.07 | 70.35 | 71.03 | 772,362 | +1.84(+2.66%) |
Oct 15, 2018 | 68.40 | 69.79 | 68.40 | 69.19 | 800,020 | +0.35(+0.51%) |
Oct 12, 2018 | 70.42 | 70.55 | 67.13 | 68.84 | 940,243 | -0.34(-0.50%) |
Oct 11, 2018 | 70.16 | 70.80 | 68.69 | 69.19 | 1,158,769 | +0.50(+0.73%) |
Oct 10, 2018 | 70.17 | 70.17 | 68.64 | 68.69 | 1,424,851 | -2.05(-2.89%) |
Oct 09, 2018 | 71.49 | 71.83 | 70.54 | 70.73 | 669,327 | -0.90(-1.26%) |
Oct 08, 2018 | 69.53 | 71.79 | 69.52 | 71.64 | 975,410 | +1.21(+1.72%) |
Oct 05, 2018 | 69.84 | 70.63 | 69.49 | 70.42 | 1,335,260 | -1.49(-2.07%) |
Oct 04, 2018 | 73.16 | 73.16 | 71.36 | 71.91 | 1,013,442 | -2.34(-3.15%) |
Oct 03, 2018 | 74.21 | 75.17 | 74.15 | 74.25 | 431,796 | +0.14(+0.19%) |
Oct 02, 2018 | 73.08 | 74.94 | 72.94 | 74.11 | 1,086,469 | -0.19(-0.25%) |
Oct 01, 2018 | 74.94 | 75.11 | 74.03 | 74.30 | 622,400 | -0.20(-0.27%) |
Sep 28, 2018 | 74.43 | 75.23 | 74.29 | 74.50 | 340,330 | -0.95(-1.25%) |
Sep 27, 2018 | 75.61 | 76.07 | 75.26 | 75.44 | 367,284 | -0.69(-0.90%) |
Sep 26, 2018 | 75.58 | 76.97 | 75.50 | 76.13 | 778,355 | +1.01(+1.35%) |
Sep 25, 2018 | 77.43 | 77.49 | 74.77 | 75.12 | 1,044,632 | -3.72(-4.72%) |
Sep 24, 2018 | 79.70 | 79.84 | 77.59 | 78.84 | 637,936 | -1.40(-1.75%) |
Sep 21, 2018 | 81.88 | 82.36 | 79.19 | 80.24 | 1,821,962 | -0.10(-0.13%) |
Sep 20, 2018 | 78.34 | 80.74 | 78.26 | 80.34 | 1,395,972 | +3.93(+5.14%) |
Sep 19, 2018 | 76.37 | 76.66 | 75.83 | 76.41 | 757,604 | +1.12(+1.48%) |
Sep 18, 2018 | 75.02 | 75.37 | 74.20 | 75.30 | 721,451 | +0.09(+0.11%) |
Sep 17, 2018 | 76.71 | 76.78 | 75.06 | 75.21 | 916,924 | -0.11(-0.15%) |
Sep 14, 2018 | 75.11 | 75.80 | 74.78 | 75.32 | 835,177 | +1.21(+1.64%) |
Sep 13, 2018 | 75.05 | 75.45 | 73.90 | 74.11 | 693,487 | +0.92(+1.26%) |
Sep 12, 2018 | 72.55 | 73.56 | 72.43 | 73.19 | 553,080 | +1.00(+1.38%) |
Sep 11, 2018 | 73.23 | 73.23 | 72.14 | 72.19 | 627,711 | -1.64(-2.22%) |
Sep 10, 2018 | 73.36 | 73.90 | 73.09 | 73.84 | 538,570 | +0.40(+0.54%) |
Sep 07, 2018 | 73.78 | 74.43 | 73.08 | 73.44 | 621,903 | -0.25(-0.34%) |
Sep 06, 2018 | 74.09 | 74.54 | 73.23 | 73.69 | 446,988 | -0.70(-0.94%) |
Sep 05, 2018 | 74.98 | 75.21 | 74.04 | 74.39 | 796,585 | -1.54(-2.03%) |
Sep 04, 2018 | 76.23 | 76.47 | 75.39 | 75.92 | 443,102 | -0.64(-0.84%) |
Aug 31, 2018 | 76.57 | 76.57 | 76.57 | 0 | -1.41(-1.81%) | |
Aug 30, 2018 | 79.45 | 79.50 | 77.79 | 77.98 | 642,923 | -0.52(-0.67%) |
Aug 29, 2018 | 79.24 | 79.27 | 78.43 | 78.50 | 371,719 | -0.32(-0.40%) |
Aug 28, 2018 | 79.29 | 79.41 | 78.37 | 78.82 | 321,514 | +0.17(+0.22%) |
Aug 27, 2018 | 77.84 | 78.89 | 77.65 | 78.65 | 466,512 | +1.61(+2.09%) |
Aug 24, 2018 | 76.84 | 77.20 | 76.62 | 77.04 | 437,485 | +0.67(+0.88%) |
Aug 23, 2018 | 77.00 | 77.50 | 76.23 | 76.37 | 468,930 | -0.70(-0.91%) |
Aug 22, 2018 | 77.49 | 77.75 | 76.71 | 77.08 | 909,793 | -2.77(-3.47%) |
Aug 21, 2018 | 80.32 | 80.57 | 79.44 | 79.84 | 647,126 | +0.07(+0.09%) |
Aug 20, 2018 | 78.95 | 80.45 | 78.83 | 79.77 | 855,891 | +0.67(+0.85%) |
Aug 17, 2018 | 78.69 | 79.32 | 78.20 | 79.10 | 461,022 | +0.76(+0.97%) |
Aug 16, 2018 | 78.07 | 79.07 | 78.06 | 78.34 | 857,451 | +0.03(+0.04%) |
Aug 15, 2018 | 78.88 | 78.96 | 77.40 | 78.31 | 1,100,959 | -1.51(-1.89%) |
Aug 14, 2018 | 80.19 | 80.71 | 79.70 | 79.82 | 540,260 | -0.55(-0.69%) |
Aug 13, 2018 | 81.26 | 81.26 | 80.18 | 80.37 | 582,982 | -0.72(-0.88%) |
Aug 10, 2018 | 81.79 | 81.79 | 80.93 | 81.09 | 892,995 | -1.94(-2.33%) |
Aug 09, 2018 | 84.04 | 84.07 | 82.80 | 83.03 | 715,806 | -1.22(-1.45%) |
Aug 08, 2018 | 84.31 | 84.38 | 83.43 | 84.25 | 590,581 | -0.59(-0.69%) |
Aug 07, 2018 | 84.72 | 85.15 | 84.46 | 84.84 | 698,369 | +0.10(+0.12%) |
Aug 06, 2018 | 83.72 | 85.00 | 83.61 | 84.74 | 574,314 | +0.38(+0.46%) |
Aug 03, 2018 | 83.55 | 84.59 | 83.52 | 84.35 | 836,422 | +0.29(+0.35%) |
Aug 02, 2018 | 82.49 | 84.09 | 82.31 | 84.06 | 1,272,901 | -0.42(-0.50%) |
Aug 01, 2018 | 86.68 | 86.68 | 83.45 | 84.48 | 1,095,496 | -3.00(-3.43%) |
Jul 31, 2018 | 86.20 | 87.69 | 86.06 | 87.48 | 734,833 | +0.34(+0.39%) |
Jul 30, 2018 | 87.13 | 87.83 | 86.31 | 87.13 | 856,669 | +0.73(+0.85%) |
Jul 27, 2018 | 85.54 | 88.11 | 84.71 | 86.40 | 1,690,765 | +0.31(+0.36%) |
Jul 26, 2018 | 87.87 | 88.96 | 86.08 | 86.09 | 1,178,625 | -2.65(-2.98%) |
Jul 25, 2018 | 86.43 | 89.16 | 85.36 | 88.74 | 1,675,751 | +0.48(+0.54%) |
Jul 24, 2018 | 89.49 | 89.70 | 87.87 | 88.26 | 514,819 | -1.00(-1.12%) |
Jul 23, 2018 | 88.65 | 89.31 | 88.35 | 89.26 | 400,127 | +0.39(+0.44%) |
Jul 20, 2018 | 89.19 | 89.83 | 87.65 | 88.87 | 820,486 | -0.50(-0.56%) |
Jul 19, 2018 | 89.70 | 90.20 | 88.79 | 89.37 | 614,890 | -0.97(-1.08%) |
Jul 18, 2018 | 90.77 | 91.10 | 89.88 | 90.34 | 822,009 | -0.91(-0.99%) |
Jul 17, 2018 | 89.93 | 91.45 | 89.75 | 91.25 | 566,350 | +1.31(+1.46%) |
Jul 16, 2018 | 91.66 | 91.66 | 89.80 | 89.93 | 586,180 | -0.32(-0.35%) |
Jul 13, 2018 | 89.89 | 90.71 | 89.80 | 90.25 | 505,753 | +0.56(+0.62%) |
Jul 12, 2018 | 88.90 | 90.79 | 88.72 | 89.70 | 364,791 | +0.79(+0.88%) |
Jul 11, 2018 | 88.31 | 89.15 | 87.29 | 88.91 | 682,304 | -1.38(-1.53%) |
Jul 10, 2018 | 88.77 | 90.36 | 88.60 | 90.29 | 1,107,998 | +1.32(+1.49%) |
Jul 09, 2018 | 89.60 | 89.60 | 88.80 | 88.97 | 622,030 | +0.08(+0.09%) |
Jul 06, 2018 | 88.47 | 89.30 | 87.66 | 88.89 | 732,775 | +0.64(+0.73%) |
Jul 05, 2018 | 90.02 | 87.42 | 88.25 | 1,107,731 | +2.64(+3.08%) | |
Jul 03, 2018 | 85.61 | 85.61 | 85.61 | 0 | -1.25(-1.44%) | |
Jul 02, 2018 | 84.64 | 86.89 | 84.27 | 86.86 | 1,438,686 | -1.23(-1.40%) |
Jun 29, 2018 | 89.29 | 87.36 | 88.09 | 925,814 | +0.73(+0.84%) | |
Jun 28, 2018 | 87.24 | 87.66 | 85.64 | 87.36 | 1,442,130 | -2.22(-2.48%) |
Jun 27, 2018 | 90.45 | 91.03 | 89.54 | 89.58 | 951,574 | -0.57(-0.63%) |
Jun 26, 2018 | 90.27 | 90.84 | 89.89 | 90.15 | 1,429,283 | -0.81(-0.89%) |
Jun 25, 2018 | 91.40 | 91.74 | 90.45 | 90.96 | 760,433 | -1.18(-1.28%) |
Jun 22, 2018 | 94.18 | 94.69 | 91.82 | 92.14 | 892,978 | -1.27(-1.36%) |
Jun 21, 2018 | 95.11 | 95.11 | 93.12 | 93.41 | 791,555 | -2.58(-2.69%) |
Jun 20, 2018 | 95.70 | 96.76 | 95.70 | 95.99 | 814,111 | +0.15(+0.15%) |
Jun 19, 2018 | 95.88 | 96.00 | 94.57 | 95.84 | 919,594 | -1.65(-1.69%) |
Jun 18, 2018 | 95.83 | 97.84 | 95.82 | 97.49 | 684,959 | -0.10(-0.10%) |
Jun 15, 2018 | 97.87 | 97.87 | 97.59 | 1,379,404 | -0.28(-0.29%) | |
Jun 14, 2018 | 97.62 | 97.99 | 97.43 | 97.87 | 275,629 | +0.67(+0.69%) |
Jun 13, 2018 | 97.41 | 98.06 | 97.10 | 97.20 | 283,068 | -0.58(-0.60%) |
Jun 12, 2018 | 97.80 | 98.27 | 97.43 | 97.79 | 454,571 | -0.46(-0.46%) |
Jun 11, 2018 | 97.73 | 98.56 | 97.73 | 98.24 | 443,830 | +0.54(+0.55%) |
Jun 08, 2018 | 97.33 | 97.83 | 97.23 | 97.71 | 421,923 | +0.87(+0.90%) |
Jun 07, 2018 | 97.65 | 98.00 | 96.47 | 96.84 | 690,036 | -1.43(-1.45%) |
Jun 06, 2018 | 98.38 | 98.27 | 738,744 | +1.32(+1.36%) | ||
Jun 05, 2018 | 95.97 | 97.01 | 95.22 | 96.95 | 1,325,796 | +1.93(+2.03%) |
Jun 04, 2018 | 93.44 | 95.05 | 93.30 | 95.03 | 747,427 | +2.43(+2.62%) |