Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 83.43 | 84.00 | 83.00 | 83.69 | 425,756 | +0.24(+0.28%) |
Apr 29, 2019 | 83.27 | 83.67 | 82.52 | 83.45 | 434,320 | -0.05(-0.07%) |
Apr 26, 2019 | 82.81 | 84.38 | 82.72 | 83.51 | 613,701 | +0.38(+0.46%) |
Apr 25, 2019 | 83.65 | 84.53 | 81.31 | 83.12 | 729,644 | +2.29(+2.84%) |
Apr 24, 2019 | 81.51 | 81.61 | 80.67 | 80.83 | 394,713 | -0.47(-0.58%) |
Apr 23, 2019 | 80.88 | 82.04 | 80.61 | 81.30 | 484,872 | +0.33(+0.40%) |
Apr 22, 2019 | 81.58 | 81.63 | 80.26 | 80.98 | 372,466 | -0.93(-1.13%) |
Apr 18, 2019 | 81.67 | 82.45 | 81.34 | 81.90 | 394,812 | -1.03(-1.24%) |
Apr 17, 2019 | 84.19 | 84.83 | 82.86 | 82.93 | 322,965 | -0.51(-0.61%) |
Apr 16, 2019 | 83.52 | 83.71 | 83.18 | 83.44 | 345,217 | +0.37(+0.45%) |
Apr 15, 2019 | 83.05 | 83.32 | 82.41 | 83.07 | 352,847 | -0.02(-0.02%) |
Apr 12, 2019 | 83.02 | 83.48 | 82.50 | 83.09 | 389,977 | +0.47(+0.57%) |
Apr 11, 2019 | 83.07 | 83.43 | 82.17 | 82.61 | 598,054 | -0.53(-0.63%) |
Apr 10, 2019 | 83.45 | 83.48 | 82.60 | 83.14 | 654,040 | +0.13(+0.15%) |
Apr 09, 2019 | 84.53 | 84.53 | 82.83 | 83.01 | 462,959 | -2.07(-2.43%) |
Apr 08, 2019 | 85.77 | 85.84 | 84.93 | 85.08 | 641,467 | -0.69(-0.81%) |
Apr 05, 2019 | 85.75 | 86.43 | 85.58 | 85.77 | 339,541 | +0.05(+0.05%) |
Apr 04, 2019 | 84.76 | 85.75 | 84.38 | 85.73 | 368,848 | +1.02(+1.20%) |
Apr 03, 2019 | 84.66 | 85.27 | 84.30 | 84.71 | 500,962 | +0.98(+1.17%) |
Apr 02, 2019 | 84.13 | 84.38 | 82.98 | 83.72 | 356,153 | -0.07(-0.09%) |
Apr 01, 2019 | 83.04 | 83.90 | 83.00 | 83.80 | 365,263 | +1.66(+2.02%) |
Mar 29, 2019 | 81.81 | 82.54 | 81.66 | 82.14 | 532,497 | +0.88(+1.09%) |
Mar 28, 2019 | 81.35 | 81.61 | 80.23 | 81.26 | 564,753 | +0.34(+0.42%) |
Mar 27, 2019 | 80.61 | 81.05 | 80.08 | 80.92 | 641,481 | +0.47(+0.59%) |
Mar 26, 2019 | 80.89 | 81.15 | 80.05 | 80.45 | 533,524 | +0.32(+0.40%) |
Mar 25, 2019 | 79.51 | 80.39 | 79.11 | 80.13 | 467,923 | +0.87(+1.10%) |
Mar 22, 2019 | 81.43 | 81.52 | 79.20 | 79.26 | 595,680 | -2.93(-3.57%) |
Mar 21, 2019 | 80.31 | 82.45 | 79.66 | 82.19 | 303,807 | +1.47(+1.83%) |
Mar 20, 2019 | 80.93 | 81.38 | 79.53 | 80.71 | 405,324 | -0.22(-0.27%) |
Mar 19, 2019 | 81.06 | 81.63 | 80.59 | 80.93 | 476,984 | +0.41(+0.51%) |
Mar 18, 2019 | 80.07 | 81.19 | 79.92 | 80.52 | 496,628 | +0.89(+1.12%) |
Mar 15, 2019 | 79.32 | 80.46 | 79.00 | 79.63 | 1,248,720 | +0.31(+0.39%) |
Mar 14, 2019 | 79.81 | 79.99 | 79.11 | 79.32 | 436,098 | -0.80(-1.00%) |
Mar 13, 2019 | 80.41 | 80.48 | 79.90 | 80.12 | 498,971 | +0.24(+0.29%) |
Mar 12, 2019 | 79.76 | 80.46 | 79.58 | 79.89 | 360,697 | +0.43(+0.53%) |
Mar 11, 2019 | 78.40 | 79.52 | 77.92 | 79.46 | 594,704 | +1.46(+1.87%) |
Mar 08, 2019 | 78.42 | 78.42 | 77.54 | 78.00 | 527,088 | -1.14(-1.44%) |
Mar 07, 2019 | 79.57 | 79.57 | 78.39 | 79.14 | 490,482 | -0.58(-0.73%) |
Mar 06, 2019 | 80.93 | 80.93 | 79.49 | 79.72 | 539,754 | -1.24(-1.53%) |
Mar 05, 2019 | 81.04 | 81.51 | 80.71 | 80.96 | 351,723 | -0.08(-0.10%) |
Mar 04, 2019 | 80.89 | 81.34 | 80.26 | 81.04 | 466,263 | +0.32(+0.39%) |
Mar 01, 2019 | 81.15 | 81.49 | 79.91 | 80.73 | 475,120 | +0.01(+0.01%) |
Feb 28, 2019 | 81.55 | 81.55 | 80.44 | 80.72 | 538,022 | -0.90(-1.10%) |
Feb 27, 2019 | 81.53 | 81.84 | 81.05 | 81.61 | 519,887 | +0.12(+0.14%) |
Feb 26, 2019 | 81.89 | 82.64 | 81.35 | 81.50 | 600,161 | -0.50(-0.61%) |
Feb 25, 2019 | 81.35 | 82.82 | 80.86 | 81.99 | 876,561 | +1.30(+1.61%) |
Feb 22, 2019 | 81.79 | 83.13 | 80.50 | 80.69 | 786,818 | -0.33(-0.41%) |
Feb 21, 2019 | 79.71 | 81.20 | 79.63 | 81.03 | 952,422 | +2.79(+3.56%) |
Feb 20, 2019 | 76.87 | 78.42 | 76.81 | 78.24 | 611,651 | +1.85(+2.43%) |
Feb 19, 2019 | 75.80 | 76.58 | 75.80 | 76.39 | 538,891 | +0.19(+0.25%) |
Feb 15, 2019 | 76.47 | 76.90 | 75.82 | 76.20 | 316,784 | +0.48(+0.63%) |
Feb 14, 2019 | 75.54 | 76.20 | 75.23 | 75.72 | 346,495 | -0.42(-0.55%) |
Feb 13, 2019 | 76.62 | 76.86 | 75.65 | 76.13 | 365,031 | +0.11(+0.14%) |
Feb 12, 2019 | 74.88 | 76.19 | 74.83 | 76.02 | 301,355 | +1.69(+2.28%) |
Feb 11, 2019 | 74.25 | 74.53 | 73.73 | 74.33 | 291,250 | +0.12(+0.16%) |
Feb 08, 2019 | 73.94 | 74.59 | 73.21 | 74.22 | 285,713 | +0.05(+0.07%) |
Feb 07, 2019 | 74.84 | 75.24 | 73.57 | 74.16 | 344,572 | -0.94(-1.25%) |
Feb 06, 2019 | 74.87 | 75.49 | 74.68 | 75.10 | 494,292 | -0.17(-0.23%) |
Feb 05, 2019 | 75.09 | 75.33 | 74.59 | 75.27 | 348,671 | +0.05(+0.06%) |
Feb 04, 2019 | 74.51 | 75.51 | 74.15 | 75.23 | 499,096 | +0.61(+0.82%) |
Feb 01, 2019 | 74.50 | 75.14 | 74.17 | 74.61 | 608,358 | +0.56(+0.76%) |
Jan 31, 2019 | 72.74 | 74.86 | 71.81 | 74.05 | 659,584 | +0.68(+0.92%) |
Jan 30, 2019 | 73.15 | 74.14 | 72.23 | 73.37 | 392,302 | +1.21(+1.68%) |
Jan 29, 2019 | 71.77 | 72.73 | 71.53 | 72.16 | 417,662 | +1.11(+1.57%) |
Jan 28, 2019 | 70.30 | 71.09 | 69.54 | 71.05 | 212,669 | +0.22(+0.31%) |
Jan 25, 2019 | 70.37 | 71.22 | 69.81 | 70.83 | 277,199 | +1.68(+2.43%) |
Jan 24, 2019 | 68.99 | 69.54 | 68.62 | 69.15 | 243,234 | -0.08(-0.12%) |
Jan 23, 2019 | 70.34 | 70.34 | 68.97 | 69.23 | 516,611 | -0.64(-0.92%) |
Jan 22, 2019 | 70.09 | 70.26 | 69.07 | 69.87 | 349,504 | -1.05(-1.48%) |
Jan 18, 2019 | 70.35 | 71.03 | 69.82 | 70.92 | 328,725 | +1.05(+1.50%) |
Jan 17, 2019 | 68.59 | 70.60 | 68.33 | 69.87 | 515,591 | +1.03(+1.50%) |
Jan 16, 2019 | 68.19 | 69.30 | 68.19 | 68.84 | 300,417 | +1.09(+1.60%) |
Jan 15, 2019 | 69.15 | 69.30 | 67.27 | 67.76 | 292,533 | -0.80(-1.17%) |
Jan 14, 2019 | 68.50 | 69.01 | 67.69 | 68.56 | 349,411 | -0.56(-0.81%) |
Jan 11, 2019 | 68.56 | 69.49 | 68.18 | 69.12 | 444,713 | +0.25(+0.37%) |
Jan 10, 2019 | 67.62 | 68.99 | 67.48 | 68.87 | 370,087 | +0.61(+0.89%) |
Jan 09, 2019 | 68.85 | 69.51 | 67.24 | 68.26 | 519,630 | +0.31(+0.45%) |
Jan 08, 2019 | 66.22 | 68.14 | 66.22 | 67.96 | 801,037 | +2.48(+3.78%) |
Jan 07, 2019 | 66.23 | 66.73 | 64.95 | 65.48 | 646,373 | -0.16(-0.25%) |
Jan 04, 2019 | 64.45 | 65.90 | 64.07 | 65.64 | 462,847 | +2.60(+4.13%) |
Jan 03, 2019 | 64.31 | 64.74 | 62.95 | 63.04 | 584,736 | -1.62(-2.50%) |
Jan 02, 2019 | 63.13 | 65.26 | 62.46 | 64.66 | 418,298 | +0.29(+0.45%) |
Dec 31, 2018 | 64.65 | 64.94 | 63.21 | 64.37 | 500,883 | -0.01(-0.01%) |
Dec 28, 2018 | 65.14 | 65.44 | 64.08 | 64.38 | 501,215 | -0.54(-0.84%) |
Dec 27, 2018 | 63.81 | 64.93 | 62.69 | 64.92 | 735,620 | -0.14(-0.22%) |
Dec 26, 2018 | 63.00 | 65.14 | 62.06 | 65.06 | 590,746 | +2.23(+3.56%) |
Dec 24, 2018 | 63.72 | 64.17 | 62.74 | 62.83 | 462,405 | -1.17(-1.82%) |
Dec 21, 2018 | 64.53 | 65.76 | 63.80 | 64.00 | 1,457,096 | -0.55(-0.85%) |
Dec 20, 2018 | 65.28 | 66.23 | 64.12 | 64.55 | 724,539 | -0.66(-1.01%) |
Dec 19, 2018 | 66.90 | 67.73 | 64.95 | 65.21 | 842,582 | -1.65(-2.46%) |
Dec 18, 2018 | 66.57 | 67.45 | 65.97 | 66.85 | 966,732 | +0.61(+0.91%) |
Dec 17, 2018 | 67.07 | 68.15 | 65.99 | 66.25 | 921,143 | -0.71(-1.05%) |
Dec 14, 2018 | 66.87 | 68.80 | 66.81 | 66.95 | 1,416,074 | -0.74(-1.10%) |
Dec 13, 2018 | 69.04 | 69.04 | 67.66 | 67.69 | 705,285 | -0.37(-0.54%) |
Dec 12, 2018 | 68.73 | 69.42 | 67.92 | 68.07 | 620,019 | +0.30(+0.44%) |
Dec 11, 2018 | 69.27 | 69.29 | 67.69 | 67.77 | 862,143 | -0.37(-0.54%) |
Dec 10, 2018 | 68.55 | 68.85 | 67.38 | 68.14 | 506,815 | -0.52(-0.75%) |
Dec 07, 2018 | 70.82 | 71.92 | 68.39 | 68.65 | 695,045 | -1.91(-2.70%) |
Dec 06, 2018 | 69.05 | 70.57 | 68.64 | 70.56 | 559,017 | -0.13(-0.18%) |
Dec 04, 2018 | 73.08 | 73.58 | 70.65 | 70.69 | 831,489 | -2.34(-3.21%) |
Dec 03, 2018 | 74.41 | 74.84 | 72.26 | 73.03 | 564,522 | +0.27(+0.37%) |
Nov 30, 2018 | 71.85 | 72.86 | 71.85 | 72.76 | 469,923 | +0.58(+0.80%) |
Nov 29, 2018 | 72.23 | 72.63 | 71.83 | 72.18 | 410,604 | -0.11(-0.15%) |
Nov 28, 2018 | 70.04 | 72.36 | 69.13 | 72.29 | 531,200 | +2.45(+3.51%) |
Nov 27, 2018 | 71.00 | 71.26 | 68.89 | 69.84 | 950,030 | -2.04(-2.84%) |
Nov 26, 2018 | 71.92 | 73.09 | 71.50 | 71.88 | 427,466 | +0.00(+0.00%) |
Nov 23, 2018 | 71.00 | 72.51 | 70.34 | 71.88 | 340,335 | -0.33(-0.46%) |
Nov 21, 2018 | 72.22 | 72.22 | 72.22 | 0 | +0.86(+1.20%) | |
Nov 20, 2018 | 71.43 | 72.00 | 70.34 | 71.36 | 607,492 | -1.33(-1.83%) |
Nov 19, 2018 | 73.68 | 74.00 | 72.28 | 72.69 | 819,722 | -1.11(-1.51%) |
Nov 16, 2018 | 73.37 | 74.21 | 73.24 | 73.80 | 290,800 | +0.18(+0.25%) |
Nov 15, 2018 | 72.51 | 73.70 | 72.34 | 73.62 | 322,027 | +0.90(+1.23%) |
Nov 14, 2018 | 73.21 | 73.99 | 71.86 | 72.72 | 578,888 | -0.26(-0.36%) |
Nov 13, 2018 | 72.82 | 74.33 | 72.40 | 72.98 | 307,832 | +0.40(+0.54%) |
Nov 12, 2018 | 72.90 | 73.65 | 72.32 | 72.59 | 568,869 | -0.27(-0.37%) |
Nov 09, 2018 | 72.88 | 73.16 | 71.51 | 72.86 | 752,548 | -0.65(-0.88%) |
Nov 08, 2018 | 74.38 | 74.99 | 73.11 | 73.50 | 335,517 | -0.95(-1.28%) |
Nov 07, 2018 | 74.84 | 75.20 | 73.61 | 74.46 | 403,445 | +0.43(+0.58%) |
Nov 06, 2018 | 73.72 | 74.24 | 73.21 | 74.03 | 353,270 | +0.34(+0.46%) |
Nov 05, 2018 | 74.11 | 74.91 | 73.06 | 73.68 | 587,781 | -0.14(-0.19%) |
Nov 02, 2018 | 73.62 | 74.20 | 72.84 | 73.83 | 523,579 | +1.04(+1.43%) |
Nov 01, 2018 | 71.57 | 73.15 | 71.16 | 72.79 | 591,995 | +1.85(+2.61%) |
Oct 31, 2018 | 69.86 | 71.54 | 69.76 | 70.93 | 706,737 | +1.78(+2.57%) |
Oct 30, 2018 | 67.67 | 69.34 | 67.50 | 69.15 | 872,354 | +1.36(+2.00%) |
Oct 29, 2018 | 69.51 | 69.96 | 67.10 | 67.80 | 502,282 | -0.73(-1.06%) |
Oct 26, 2018 | 68.57 | 69.46 | 67.46 | 68.53 | 908,865 | -1.57(-2.24%) |
Oct 25, 2018 | 68.29 | 70.79 | 67.68 | 70.10 | 1,621,566 | +1.35(+1.96%) |
Oct 24, 2018 | 71.67 | 72.67 | 68.62 | 68.75 | 1,148,639 | -3.53(-4.89%) |
Oct 23, 2018 | 71.86 | 72.72 | 71.31 | 72.28 | 757,380 | -0.98(-1.34%) |
Oct 22, 2018 | 72.02 | 73.57 | 72.02 | 73.26 | 635,718 | +0.40(+0.54%) |
Oct 19, 2018 | 73.48 | 73.50 | 72.36 | 72.87 | 323,871 | -0.32(-0.44%) |
Oct 18, 2018 | 74.51 | 74.73 | 73.03 | 73.19 | 670,516 | -1.57(-2.10%) |
Oct 17, 2018 | 73.98 | 74.83 | 73.26 | 74.76 | 591,451 | +0.76(+1.03%) |
Oct 16, 2018 | 73.86 | 74.04 | 73.12 | 74.00 | 603,795 | +0.89(+1.22%) |
Oct 15, 2018 | 73.26 | 74.51 | 72.97 | 73.11 | 972,599 | -0.40(-0.54%) |
Oct 12, 2018 | 74.37 | 74.37 | 72.71 | 73.50 | 761,337 | +0.30(+0.41%) |
Oct 11, 2018 | 73.70 | 74.80 | 72.35 | 73.21 | 806,377 | -0.57(-0.77%) |
Oct 10, 2018 | 75.58 | 75.85 | 73.70 | 73.77 | 734,109 | -2.04(-2.69%) |
Oct 09, 2018 | 76.34 | 76.97 | 75.72 | 75.81 | 709,540 | -0.58(-0.75%) |
Oct 08, 2018 | 75.21 | 76.60 | 74.40 | 76.39 | 1,111,621 | +1.14(+1.52%) |
Oct 05, 2018 | 76.03 | 76.79 | 74.86 | 75.25 | 793,936 | -1.29(-1.68%) |
Oct 04, 2018 | 77.29 | 77.84 | 76.42 | 76.53 | 388,858 | -0.56(-0.72%) |
Oct 03, 2018 | 77.14 | 77.26 | 76.58 | 77.09 | 335,946 | +0.40(+0.52%) |
Oct 02, 2018 | 75.67 | 77.07 | 75.67 | 76.70 | 768,053 | -0.62(-0.80%) |
Oct 01, 2018 | 77.19 | 77.83 | 76.39 | 77.32 | 419,007 | +0.66(+0.86%) |
Sep 28, 2018 | 76.10 | 77.31 | 76.10 | 76.66 | 369,598 | +0.15(+0.20%) |
Sep 27, 2018 | 76.45 | 77.21 | 76.22 | 76.51 | 505,532 | +0.24(+0.32%) |
Sep 26, 2018 | 77.46 | 77.75 | 76.20 | 76.26 | 673,298 | -1.58(-2.03%) |
Sep 25, 2018 | 77.44 | 77.90 | 76.95 | 77.85 | 364,896 | +0.95(+1.24%) |
Sep 24, 2018 | 77.40 | 78.42 | 76.78 | 76.89 | 329,560 | -0.67(-0.86%) |
Sep 21, 2018 | 78.96 | 79.01 | 77.16 | 77.56 | 843,112 | -1.34(-1.70%) |
Sep 20, 2018 | 80.00 | 80.00 | 78.72 | 78.90 | 441,097 | +0.05(+0.06%) |
Sep 19, 2018 | 78.07 | 79.20 | 78.03 | 78.85 | 453,713 | +1.35(+1.74%) |
Sep 18, 2018 | 77.25 | 77.90 | 76.73 | 77.50 | 619,587 | +0.93(+1.21%) |
Sep 17, 2018 | 76.81 | 77.78 | 76.52 | 76.58 | 350,723 | -0.24(-0.32%) |
Sep 14, 2018 | 77.33 | 77.36 | 76.25 | 76.82 | 722,508 | -0.27(-0.35%) |
Sep 13, 2018 | 78.26 | 78.26 | 76.72 | 77.09 | 356,905 | -0.48(-0.61%) |
Sep 12, 2018 | 76.97 | 78.13 | 76.76 | 77.57 | 506,123 | +0.82(+1.07%) |
Sep 11, 2018 | 75.65 | 77.15 | 74.71 | 76.75 | 524,761 | +0.39(+0.51%) |
Sep 10, 2018 | 76.76 | 77.20 | 76.19 | 76.36 | 637,457 | -0.28(-0.36%) |
Sep 07, 2018 | 77.19 | 77.94 | 75.57 | 76.64 | 1,414,421 | -2.68(-3.38%) |
Sep 06, 2018 | 79.29 | 80.08 | 78.57 | 79.32 | 391,674 | +0.20(+0.25%) |
Sep 05, 2018 | 78.11 | 79.63 | 77.97 | 79.12 | 455,943 | +0.87(+1.11%) |
Sep 04, 2018 | 78.20 | 79.32 | 77.59 | 78.25 | 375,848 | -0.75(-0.94%) |
Aug 31, 2018 | 79.00 | 79.00 | 79.00 | 0 | +0.18(+0.23%) | |
Aug 30, 2018 | 79.68 | 79.68 | 78.30 | 78.82 | 464,090 | -1.21(-1.52%) |
Aug 29, 2018 | 79.69 | 80.68 | 78.96 | 80.03 | 403,852 | +0.22(+0.27%) |
Aug 28, 2018 | 80.38 | 80.80 | 79.43 | 79.81 | 414,886 | +0.04(+0.05%) |
Aug 27, 2018 | 79.23 | 80.43 | 78.75 | 79.78 | 383,892 | +0.78(+0.99%) |
Aug 24, 2018 | 79.54 | 79.54 | 78.58 | 79.00 | 495,097 | +0.82(+1.05%) |
Aug 23, 2018 | 80.11 | 80.11 | 78.05 | 78.18 | 546,427 | -2.22(-2.76%) |
Aug 22, 2018 | 81.48 | 81.80 | 80.14 | 80.40 | 444,535 | -1.16(-1.42%) |
Aug 21, 2018 | 80.47 | 82.61 | 80.47 | 81.56 | 640,518 | +1.31(+1.64%) |
Aug 20, 2018 | 80.07 | 80.81 | 79.96 | 80.25 | 346,267 | +0.63(+0.79%) |
Aug 17, 2018 | 78.47 | 79.99 | 77.68 | 79.62 | 541,158 | +1.07(+1.36%) |
Aug 16, 2018 | 77.56 | 78.83 | 77.26 | 78.55 | 574,495 | +1.76(+2.29%) |
Aug 15, 2018 | 77.31 | 77.39 | 75.61 | 76.79 | 512,043 | -1.58(-2.02%) |
Aug 14, 2018 | 78.66 | 79.01 | 78.16 | 78.37 | 580,045 | -0.10(-0.13%) |
Aug 13, 2018 | 79.34 | 79.42 | 77.80 | 78.47 | 711,997 | -0.65(-0.82%) |
Aug 10, 2018 | 79.14 | 79.86 | 77.81 | 79.12 | 412,608 | -1.23(-1.53%) |
Aug 09, 2018 | 80.84 | 80.90 | 80.11 | 80.35 | 458,154 | -0.47(-0.59%) |
Aug 08, 2018 | 81.06 | 81.56 | 80.26 | 80.82 | 643,162 | -0.23(-0.29%) |
Aug 07, 2018 | 81.50 | 82.78 | 81.01 | 81.06 | 491,954 | +0.50(+0.62%) |
Aug 06, 2018 | 79.67 | 80.67 | 78.89 | 80.56 | 889,652 | +0.55(+0.68%) |
Aug 03, 2018 | 79.83 | 80.58 | 79.31 | 80.01 | 613,709 | -0.29(-0.37%) |
Aug 02, 2018 | 79.39 | 80.77 | 79.00 | 80.31 | 743,102 | -0.13(-0.16%) |
Aug 01, 2018 | 80.69 | 80.97 | 80.04 | 80.43 | 744,305 | -0.17(-0.21%) |
Jul 31, 2018 | 81.16 | 81.41 | 80.09 | 80.60 | 798,701 | -0.57(-0.70%) |
Jul 30, 2018 | 81.49 | 82.14 | 81.16 | 81.17 | 441,568 | +0.11(+0.13%) |
Jul 27, 2018 | 82.79 | 82.96 | 80.77 | 81.07 | 625,571 | -1.24(-1.51%) |
Jul 26, 2018 | 83.34 | 84.00 | 80.07 | 82.31 | 1,167,645 | +0.16(+0.20%) |
Jul 25, 2018 | 82.76 | 84.04 | 81.35 | 82.15 | 538,201 | -0.69(-0.83%) |
Jul 24, 2018 | 83.15 | 84.13 | 82.52 | 82.84 | 760,203 | +0.99(+1.21%) |
Jul 23, 2018 | 81.35 | 81.31 | 81.84 | 430,114 | +0.49(+0.60%) | |
Jul 20, 2018 | 81.27 | 81.79 | 80.71 | 81.35 | 481,362 | -0.02(-0.02%) |
Jul 19, 2018 | 82.08 | 82.11 | 81.02 | 81.37 | 451,543 | -1.30(-1.58%) |
Jul 18, 2018 | 81.23 | 82.75 | 81.12 | 82.67 | 456,262 | +1.60(+1.97%) |
Jul 17, 2018 | 80.31 | 81.26 | 80.09 | 81.07 | 283,004 | +0.73(+0.91%) |
Jul 16, 2018 | 80.57 | 81.31 | 80.08 | 80.34 | 453,298 | -0.07(-0.09%) |
Jul 13, 2018 | 80.01 | 81.04 | 79.65 | 80.41 | 365,478 | +0.40(+0.50%) |
Jul 12, 2018 | 80.76 | 81.77 | 79.64 | 80.01 | 363,100 | -0.07(-0.09%) |
Jul 11, 2018 | 80.42 | 80.79 | 79.39 | 80.08 | 364,328 | -1.38(-1.69%) |
Jul 10, 2018 | 81.70 | 82.74 | 80.74 | 81.46 | 542,246 | +0.99(+1.23%) |
Jul 09, 2018 | 79.73 | 80.57 | 79.01 | 80.47 | 461,663 | +1.55(+1.96%) |
Jul 06, 2018 | 78.49 | 79.40 | 77.55 | 78.92 | 361,782 | +0.33(+0.42%) |
Jul 05, 2018 | 78.68 | 78.90 | 77.82 | 78.59 | 556,374 | +0.87(+1.12%) |
Jul 03, 2018 | 77.72 | 77.72 | 77.72 | 0 | -0.57(-0.73%) | |
Jul 02, 2018 | 77.38 | 78.68 | 77.24 | 78.30 | 658,010 | +0.07(+0.09%) |
Jun 29, 2018 | 79.12 | 79.38 | 78.16 | 78.22 | 529,570 | -0.22(-0.28%) |
Jun 28, 2018 | 78.86 | 79.20 | 77.23 | 78.45 | 820,358 | -0.88(-1.10%) |
Jun 27, 2018 | 80.74 | 81.02 | 79.18 | 79.32 | 403,688 | -1.50(-1.86%) |
Jun 26, 2018 | 80.36 | 81.02 | 79.39 | 80.82 | 549,827 | +0.40(+0.50%) |
Jun 25, 2018 | 82.98 | 82.98 | 79.53 | 80.42 | 578,615 | -3.01(-3.61%) |
Jun 22, 2018 | 82.72 | 83.77 | 82.62 | 83.43 | 814,536 | +1.26(+1.53%) |
Jun 21, 2018 | 82.79 | 82.84 | 81.42 | 82.17 | 489,797 | -1.13(-1.36%) |
Jun 20, 2018 | 82.88 | 83.42 | 81.69 | 83.31 | 349,733 | +1.13(+1.38%) |
Jun 19, 2018 | 82.66 | 82.66 | 80.98 | 82.17 | 560,293 | -2.26(-2.68%) |
Jun 18, 2018 | 83.14 | 84.73 | 83.10 | 84.43 | 439,390 | +0.44(+0.52%) |
Jun 15, 2018 | 85.86 | 83.42 | 84.00 | 896,612 | -1.87(-2.18%) | |
Jun 14, 2018 | 85.68 | 86.11 | 84.76 | 85.86 | 393,568 | +1.18(+1.39%) |
Jun 13, 2018 | 85.28 | 85.38 | 84.28 | 84.68 | 556,547 | -0.25(-0.29%) |
Jun 12, 2018 | 85.76 | 85.82 | 84.67 | 84.94 | 248,077 | -0.43(-0.50%) |
Jun 11, 2018 | 85.60 | 85.70 | 84.42 | 85.36 | 310,906 | -0.06(-0.07%) |
Jun 08, 2018 | 85.54 | 86.05 | 85.14 | 85.43 | 371,016 | -0.17(-0.20%) |
Jun 07, 2018 | 86.19 | 86.41 | 84.86 | 85.60 | 638,040 | -0.69(-0.80%) |
Jun 06, 2018 | 86.29 | 84.92 | 86.28 | 343,570 | +1.08(+1.27%) | |
Jun 05, 2018 | 84.80 | 85.43 | 84.45 | 85.20 | 339,004 | +0.40(+0.47%) |
Jun 04, 2018 | 84.22 | 85.43 | 84.15 | 84.80 | 484,716 | +0.58(+0.69%) |
Jun 01, 2018 | 84.77 | 85.10 | 84.12 | 84.22 | 695,628 | +0.61(+0.73%) |
May 31, 2018 | 85.51 | 87.04 | 83.58 | 83.61 | 860,128 | -0.79(-0.93%) |
May 30, 2018 | 83.56 | 84.97 | 83.35 | 84.40 | 427,156 | +1.62(+1.95%) |
May 29, 2018 | 82.14 | 83.44 | 82.09 | 82.78 | 476,467 | -0.23(-0.28%) |
May 25, 2018 | 83.01 | 83.01 | 83.01 | 0 | -1.01(-1.20%) | |
May 24, 2018 | 83.52 | 84.39 | 83.36 | 84.02 | 599,223 | +0.47(+0.57%) |
May 23, 2018 | 83.35 | 83.77 | 82.47 | 83.55 | 460,525 | -0.69(-0.82%) |
May 22, 2018 | 84.34 | 85.67 | 84.09 | 84.24 | 361,306 | +0.34(+0.40%) |
May 21, 2018 | 85.73 | 85.73 | 83.58 | 83.91 | 400,721 | -1.56(-1.82%) |
May 18, 2018 | 84.66 | 85.49 | 84.49 | 85.46 | 651,915 | +0.67(+0.79%) |
May 17, 2018 | 83.27 | 84.92 | 82.53 | 84.79 | 914,600 | +1.56(+1.87%) |
May 16, 2018 | 82.39 | 83.71 | 82.39 | 83.24 | 748,197 | +0.89(+1.08%) |
May 15, 2018 | 80.99 | 82.66 | 80.54 | 82.35 | 542,567 | +0.72(+0.88%) |
May 14, 2018 | 81.83 | 82.16 | 81.32 | 81.63 | 468,909 | -0.05(-0.07%) |
May 11, 2018 | 82.19 | 82.62 | 81.63 | 81.68 | 269,701 | -0.16(-0.20%) |
May 10, 2018 | 81.14 | 82.63 | 80.93 | 81.84 | 567,627 | +0.92(+1.14%) |
May 09, 2018 | 81.83 | 82.14 | 80.79 | 80.92 | 393,122 | -0.62(-0.76%) |
May 08, 2018 | 80.94 | 81.88 | 80.94 | 81.54 | 655,681 | +0.24(+0.30%) |
May 07, 2018 | 80.35 | 81.59 | 80.14 | 81.30 | 482,272 | +1.42(+1.78%) |
May 04, 2018 | 78.48 | 80.53 | 78.07 | 79.88 | 592,241 | +1.21(+1.54%) |
May 03, 2018 | 77.72 | 79.15 | 77.50 | 78.67 | 654,762 | +1.08(+1.39%) |
May 02, 2018 | 78.15 | 79.04 | 77.41 | 77.59 | 578,197 | -0.08(-0.10%) |