Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 88.92 | 89.26 | 88.08 | 89.12 | 51,790 | +0.21(+0.24%) |
Apr 29, 2019 | 88.75 | 89.37 | 88.73 | 88.91 | 105,382 | +0.46(+0.52%) |
Apr 26, 2019 | 87.36 | 88.55 | 86.84 | 88.45 | 42,511 | +0.98(+1.12%) |
Apr 25, 2019 | 87.29 | 87.76 | 86.48 | 87.46 | 39,524 | +0.29(+0.33%) |
Apr 24, 2019 | 87.23 | 87.70 | 86.99 | 87.18 | 35,818 | +0.30(+0.34%) |
Apr 23, 2019 | 86.19 | 87.07 | 85.78 | 86.88 | 73,033 | +1.40(+1.64%) |
Apr 22, 2019 | 83.99 | 85.53 | 83.88 | 85.48 | 69,924 | +1.33(+1.59%) |
Apr 18, 2019 | 84.39 | 84.39 | 83.23 | 84.15 | 57,077 | -0.51(-0.60%) |
Apr 17, 2019 | 86.48 | 86.48 | 84.34 | 84.66 | 71,806 | -1.32(-1.53%) |
Apr 16, 2019 | 87.00 | 87.09 | 85.51 | 85.97 | 55,777 | -0.56(-0.64%) |
Apr 15, 2019 | 86.73 | 87.42 | 86.33 | 86.53 | 68,965 | -0.11(-0.13%) |
Apr 12, 2019 | 87.15 | 87.29 | 86.29 | 86.64 | 89,553 | +0.06(+0.06%) |
Apr 11, 2019 | 86.73 | 86.79 | 86.13 | 86.58 | 51,679 | +0.11(+0.13%) |
Apr 10, 2019 | 85.59 | 86.52 | 85.42 | 86.47 | 40,752 | +1.07(+1.25%) |
Apr 09, 2019 | 85.10 | 85.65 | 85.00 | 85.41 | 44,633 | +0.43(+0.50%) |
Apr 08, 2019 | 84.71 | 84.99 | 83.50 | 84.98 | 57,713 | +0.13(+0.15%) |
Apr 05, 2019 | 84.79 | 85.35 | 84.41 | 84.85 | 31,829 | +0.46(+0.55%) |
Apr 04, 2019 | 86.43 | 86.81 | 83.30 | 84.39 | 96,824 | -1.99(-2.31%) |
Apr 03, 2019 | 86.65 | 86.86 | 86.20 | 86.38 | 67,695 | +0.34(+0.40%) |
Apr 02, 2019 | 85.63 | 86.07 | 84.75 | 86.04 | 52,045 | +0.56(+0.65%) |
Apr 01, 2019 | 85.74 | 85.93 | 84.34 | 85.48 | 80,650 | +0.75(+0.89%) |
Mar 29, 2019 | 84.22 | 84.73 | 83.77 | 84.73 | 36,253 | +1.18(+1.41%) |
Mar 28, 2019 | 83.08 | 83.70 | 82.62 | 83.55 | 42,359 | +1.01(+1.22%) |
Mar 27, 2019 | 84.04 | 84.04 | 81.49 | 82.54 | 62,337 | -1.46(-1.73%) |
Mar 26, 2019 | 84.43 | 84.99 | 83.59 | 84.00 | 80,123 | +0.25(+0.30%) |
Mar 25, 2019 | 83.26 | 84.00 | 82.59 | 83.75 | 98,542 | +0.12(+0.14%) |
Mar 22, 2019 | 86.21 | 86.38 | 83.58 | 83.63 | 86,964 | -2.95(-3.40%) |
Mar 21, 2019 | 84.40 | 86.71 | 84.40 | 86.57 | 64,194 | +1.96(+2.32%) |
Mar 20, 2019 | 84.66 | 85.34 | 83.92 | 84.61 | 51,450 | -0.01(-0.01%) |
Mar 19, 2019 | 84.50 | 84.93 | 84.00 | 84.62 | 37,561 | +0.57(+0.68%) |
Mar 18, 2019 | 83.86 | 84.44 | 83.42 | 84.04 | 106,348 | +0.41(+0.49%) |
Mar 15, 2019 | 83.42 | 84.26 | 83.23 | 83.63 | 44,021 | +0.23(+0.28%) |
Mar 14, 2019 | 82.88 | 83.92 | 82.52 | 83.40 | 106,541 | +0.53(+0.64%) |
Mar 13, 2019 | 82.69 | 83.47 | 82.48 | 82.88 | 59,730 | +0.50(+0.61%) |
Mar 12, 2019 | 82.25 | 82.76 | 81.56 | 82.37 | 82,482 | +0.36(+0.44%) |
Mar 11, 2019 | 80.50 | 82.13 | 80.50 | 82.01 | 95,275 | +1.84(+2.29%) |
Mar 08, 2019 | 78.94 | 80.20 | 78.51 | 80.18 | 38,303 | +0.32(+0.41%) |
Mar 07, 2019 | 79.59 | 80.56 | 79.52 | 79.85 | 34,899 | +0.18(+0.22%) |
Mar 06, 2019 | 80.33 | 80.51 | 79.47 | 79.68 | 57,803 | -0.82(-1.02%) |
Mar 05, 2019 | 80.36 | 80.63 | 79.47 | 80.50 | 43,876 | +0.07(+0.09%) |
Mar 04, 2019 | 82.63 | 82.72 | 79.09 | 80.43 | 193,261 | -1.88(-2.29%) |
Mar 01, 2019 | 82.38 | 82.44 | 81.56 | 82.31 | 80,166 | +0.67(+0.82%) |
Feb 28, 2019 | 81.29 | 82.07 | 81.01 | 81.64 | 41,502 | +0.06(+0.07%) |
Feb 27, 2019 | 81.04 | 81.61 | 80.68 | 81.59 | 217,913 | +0.12(+0.15%) |
Feb 26, 2019 | 81.48 | 81.81 | 81.18 | 81.47 | 30,745 | -0.09(-0.11%) |
Feb 25, 2019 | 82.01 | 82.07 | 81.28 | 81.56 | 103,808 | +0.01(+0.01%) |
Feb 22, 2019 | 80.63 | 81.64 | 80.62 | 81.55 | 37,763 | +1.60(+2.01%) |
Feb 21, 2019 | 80.18 | 80.38 | 79.56 | 79.95 | 37,414 | -0.38(-0.47%) |
Feb 20, 2019 | 81.11 | 81.69 | 79.95 | 80.33 | 90,222 | -0.68(-0.84%) |
Feb 19, 2019 | 80.80 | 81.11 | 80.66 | 81.00 | 38,877 | -0.08(-0.10%) |
Feb 15, 2019 | 80.99 | 81.11 | 80.36 | 81.09 | 43,698 | +0.60(+0.75%) |
Feb 14, 2019 | 79.49 | 80.88 | 79.29 | 80.48 | 42,937 | +0.63(+0.79%) |
Feb 13, 2019 | 80.37 | 80.69 | 79.43 | 79.85 | 86,954 | -0.01(-0.01%) |
Feb 12, 2019 | 79.43 | 80.02 | 78.93 | 79.86 | 66,085 | +1.11(+1.41%) |
Feb 11, 2019 | 79.81 | 80.10 | 78.49 | 78.75 | 66,504 | -0.37(-0.47%) |
Feb 08, 2019 | 77.06 | 79.12 | 77.06 | 79.12 | 63,011 | +1.60(+2.07%) |
Feb 07, 2019 | 77.22 | 77.94 | 76.70 | 77.52 | 46,449 | -0.24(-0.31%) |
Feb 06, 2019 | 78.61 | 78.61 | 76.84 | 77.76 | 81,130 | -1.84(-2.32%) |
Feb 05, 2019 | 79.22 | 79.76 | 79.04 | 79.60 | 79,863 | +0.43(+0.54%) |
Feb 04, 2019 | 78.27 | 79.45 | 78.27 | 79.18 | 171,903 | +1.11(+1.42%) |
Feb 01, 2019 | 77.84 | 78.36 | 77.34 | 78.07 | 55,242 | +0.12(+0.15%) |
Jan 31, 2019 | 76.05 | 78.17 | 76.05 | 77.95 | 126,116 | +2.03(+2.67%) |
Jan 30, 2019 | 74.92 | 75.94 | 74.59 | 75.92 | 46,409 | +1.65(+2.22%) |
Jan 29, 2019 | 75.32 | 75.32 | 74.08 | 74.27 | 51,712 | -0.99(-1.32%) |
Jan 28, 2019 | 75.02 | 75.28 | 74.33 | 75.26 | 81,787 | -0.54(-0.71%) |
Jan 25, 2019 | 75.36 | 75.97 | 75.18 | 75.80 | 276,106 | +1.15(+1.54%) |
Jan 24, 2019 | 73.99 | 74.69 | 73.89 | 74.64 | 46,197 | +0.48(+0.65%) |
Jan 23, 2019 | 74.69 | 75.43 | 73.48 | 74.16 | 42,390 | -0.28(-0.37%) |
Jan 22, 2019 | 75.17 | 75.55 | 73.83 | 74.44 | 82,939 | -1.23(-1.63%) |
Jan 18, 2019 | 74.97 | 75.98 | 74.61 | 75.67 | 90,740 | +1.35(+1.82%) |
Jan 17, 2019 | 73.22 | 74.66 | 73.22 | 74.32 | 34,305 | +0.81(+1.10%) |
Jan 16, 2019 | 73.59 | 73.83 | 73.00 | 73.52 | 101,199 | +0.14(+0.19%) |
Jan 15, 2019 | 72.15 | 73.42 | 72.15 | 73.38 | 40,047 | +1.45(+2.01%) |
Jan 14, 2019 | 72.00 | 72.24 | 71.68 | 71.93 | 27,570 | -0.71(-0.98%) |
Jan 11, 2019 | 72.25 | 72.98 | 72.05 | 72.64 | 31,289 | -0.16(-0.22%) |
Jan 10, 2019 | 71.93 | 72.81 | 71.70 | 72.80 | 33,673 | +0.32(+0.43%) |
Jan 09, 2019 | 72.31 | 72.61 | 71.83 | 72.49 | 75,095 | +0.49(+0.68%) |
Jan 08, 2019 | 71.39 | 72.01 | 70.60 | 72.00 | 87,837 | +1.32(+1.87%) |
Jan 07, 2019 | 69.05 | 71.14 | 69.04 | 70.68 | 120,411 | +1.82(+2.65%) |
Jan 04, 2019 | 67.28 | 69.34 | 67.19 | 68.85 | 37,547 | +2.82(+4.27%) |
Jan 03, 2019 | 67.20 | 67.35 | 66.01 | 66.04 | 44,442 | -2.08(-3.06%) |
Jan 02, 2019 | 66.84 | 68.57 | 66.84 | 68.12 | 150,809 | -0.37(-0.54%) |
Dec 31, 2018 | 68.41 | 68.83 | 67.88 | 68.49 | 51,790 | +0.70(+1.03%) |
Dec 28, 2018 | 68.41 | 68.87 | 67.08 | 67.80 | 69,916 | -0.15(-0.22%) |
Dec 27, 2018 | 65.92 | 67.94 | 65.40 | 67.94 | 43,577 | +1.01(+1.51%) |
Dec 26, 2018 | 63.52 | 66.93 | 63.52 | 66.93 | 277,665 | +3.62(+5.72%) |
Dec 24, 2018 | 63.64 | 64.70 | 63.10 | 63.31 | 127,749 | -1.10(-1.71%) |
Dec 21, 2018 | 66.80 | 67.22 | 63.91 | 64.41 | 125,699 | -2.35(-3.53%) |
Dec 20, 2018 | 67.98 | 68.34 | 65.31 | 66.77 | 238,052 | -1.51(-2.21%) |
Dec 19, 2018 | 69.04 | 70.38 | 67.62 | 68.28 | 54,131 | -0.81(-1.17%) |
Dec 18, 2018 | 69.32 | 69.67 | 68.66 | 69.09 | 29,699 | +0.51(+0.75%) |
Dec 17, 2018 | 70.57 | 70.82 | 68.31 | 68.58 | 171,915 | -2.42(-3.41%) |
Dec 14, 2018 | 71.80 | 72.37 | 70.86 | 70.99 | 44,992 | -1.81(-2.48%) |
Dec 13, 2018 | 73.78 | 74.31 | 72.48 | 72.80 | 51,548 | -0.58(-0.80%) |
Dec 12, 2018 | 73.48 | 74.53 | 73.39 | 73.39 | 186,162 | +1.15(+1.60%) |
Dec 11, 2018 | 73.38 | 73.48 | 71.66 | 72.23 | 60,978 | +0.35(+0.48%) |
Dec 10, 2018 | 70.64 | 72.12 | 70.45 | 71.88 | 40,629 | +1.15(+1.62%) |
Dec 07, 2018 | 72.99 | 73.51 | 70.27 | 70.73 | 39,274 | -2.56(-3.49%) |
Dec 06, 2018 | 70.17 | 73.29 | 70.17 | 73.29 | 47,928 | +1.46(+2.03%) |
Dec 04, 2018 | 74.40 | 74.66 | 71.70 | 71.84 | 86,748 | -2.90(-3.88%) |
Dec 03, 2018 | 75.44 | 75.53 | 73.92 | 74.74 | 109,693 | +1.04(+1.41%) |
Nov 30, 2018 | 72.72 | 73.77 | 72.65 | 73.70 | 40,137 | +0.99(+1.36%) |
Nov 29, 2018 | 72.16 | 73.35 | 71.60 | 72.71 | 84,652 | +0.50(+0.70%) |
Nov 28, 2018 | 69.33 | 72.29 | 69.33 | 72.20 | 116,642 | +3.60(+5.25%) |
Nov 27, 2018 | 68.73 | 69.01 | 68.30 | 68.60 | 19,711 | -0.55(-0.79%) |
Nov 26, 2018 | 68.21 | 69.21 | 68.06 | 69.15 | 44,833 | +1.91(+2.84%) |
Nov 23, 2018 | 66.17 | 67.47 | 66.17 | 67.24 | 25,139 | +0.29(+0.43%) |
Nov 21, 2018 | 66.95 | 66.95 | 66.95 | 0 | +1.27(+1.93%) | |
Nov 20, 2018 | 64.65 | 66.59 | 64.20 | 65.68 | 130,621 | -0.77(-1.16%) |
Nov 19, 2018 | 70.98 | 70.98 | 66.38 | 66.45 | 89,686 | -4.77(-6.70%) |
Nov 16, 2018 | 70.59 | 71.48 | 70.37 | 71.23 | 52,869 | -0.06(-0.09%) |
Nov 15, 2018 | 69.48 | 71.37 | 69.15 | 71.29 | 25,773 | +1.73(+2.48%) |
Nov 14, 2018 | 70.81 | 70.88 | 69.40 | 69.56 | 61,627 | -0.48(-0.68%) |
Nov 13, 2018 | 70.47 | 71.07 | 69.78 | 70.04 | 64,886 | +0.11(+0.16%) |
Nov 12, 2018 | 72.07 | 72.07 | 69.52 | 69.93 | 49,301 | -1.82(-2.53%) |
Nov 09, 2018 | 72.66 | 72.66 | 70.80 | 71.74 | 46,934 | -1.72(-2.35%) |
Nov 08, 2018 | 73.90 | 74.37 | 72.90 | 73.47 | 70,324 | -0.47(-0.64%) |
Nov 07, 2018 | 70.90 | 74.01 | 70.90 | 73.94 | 74,604 | +4.26(+6.12%) |
Nov 06, 2018 | 69.90 | 70.60 | 69.43 | 69.68 | 29,175 | -0.26(-0.37%) |
Nov 05, 2018 | 70.74 | 70.74 | 69.11 | 69.94 | 53,609 | -0.71(-1.01%) |
Nov 02, 2018 | 71.49 | 71.95 | 70.24 | 70.65 | 145,444 | -0.71(-1.00%) |
Nov 01, 2018 | 70.84 | 71.43 | 70.00 | 71.36 | 50,616 | +0.86(+1.22%) |
Oct 31, 2018 | 69.61 | 71.44 | 69.61 | 70.50 | 41,257 | +2.14(+3.13%) |
Oct 30, 2018 | 67.45 | 68.67 | 66.99 | 68.36 | 42,065 | +0.50(+0.74%) |
Oct 29, 2018 | 69.74 | 70.47 | 66.67 | 67.86 | 64,165 | -0.42(-0.61%) |
Oct 26, 2018 | 68.11 | 69.77 | 67.11 | 68.28 | 93,006 | -1.71(-2.45%) |
Oct 25, 2018 | 68.71 | 70.56 | 68.70 | 69.99 | 61,427 | +1.92(+2.82%) |
Oct 24, 2018 | 71.48 | 71.91 | 67.99 | 68.07 | 36,530 | -3.39(-4.74%) |
Oct 23, 2018 | 70.52 | 72.02 | 69.82 | 71.46 | 58,396 | -0.56(-0.77%) |
Oct 22, 2018 | 71.17 | 72.24 | 70.84 | 72.01 | 77,736 | +1.19(+1.67%) |
Oct 19, 2018 | 73.09 | 73.71 | 70.83 | 70.83 | 72,290 | -2.04(-2.80%) |
Oct 18, 2018 | 74.02 | 74.14 | 72.34 | 72.87 | 48,716 | -1.53(-2.06%) |
Oct 17, 2018 | 74.51 | 74.60 | 73.57 | 74.40 | 34,241 | -0.09(-0.12%) |
Oct 16, 2018 | 72.33 | 74.71 | 72.33 | 74.49 | 68,739 | +3.11(+4.36%) |
Oct 15, 2018 | 71.87 | 72.09 | 70.90 | 71.37 | 13,379 | -0.64(-0.89%) |
Oct 12, 2018 | 71.54 | 72.38 | 70.64 | 72.01 | 59,342 | +2.61(+3.77%) |
Oct 11, 2018 | 69.75 | 71.53 | 69.38 | 69.40 | 130,775 | -0.95(-1.36%) |
Oct 10, 2018 | 73.65 | 73.65 | 70.28 | 70.35 | 148,577 | -3.73(-5.04%) |
Oct 09, 2018 | 73.95 | 75.08 | 73.70 | 74.09 | 51,138 | -0.13(-0.17%) |
Oct 08, 2018 | 75.90 | 75.90 | 73.10 | 74.22 | 76,192 | -2.08(-2.72%) |
Oct 05, 2018 | 76.77 | 77.51 | 75.12 | 76.30 | 61,716 | -0.54(-0.70%) |
Oct 04, 2018 | 78.66 | 78.66 | 76.39 | 76.83 | 64,189 | -2.10(-2.67%) |
Oct 03, 2018 | 78.67 | 79.17 | 78.24 | 78.94 | 28,960 | +0.53(+0.67%) |
Oct 02, 2018 | 79.70 | 79.70 | 78.01 | 78.41 | 89,698 | -1.32(-1.65%) |
Oct 01, 2018 | 81.24 | 81.36 | 79.52 | 79.72 | 70,206 | -0.98(-1.22%) |
Sep 28, 2018 | 80.34 | 81.15 | 80.34 | 80.71 | 40,676 | +0.25(+0.31%) |
Sep 27, 2018 | 80.38 | 80.95 | 80.37 | 80.46 | 30,541 | +0.50(+0.63%) |
Sep 26, 2018 | 80.70 | 80.87 | 79.91 | 79.96 | 30,884 | -0.60(-0.75%) |
Sep 25, 2018 | 79.67 | 80.63 | 79.67 | 80.56 | 28,054 | +1.11(+1.40%) |
Sep 24, 2018 | 78.64 | 79.48 | 77.92 | 79.45 | 29,521 | +0.53(+0.67%) |
Sep 21, 2018 | 79.97 | 80.04 | 78.83 | 78.92 | 59,342 | -0.73(-0.92%) |
Sep 20, 2018 | 79.34 | 79.80 | 78.78 | 79.65 | 38,466 | +0.62(+0.79%) |
Sep 19, 2018 | 80.60 | 80.60 | 78.53 | 79.03 | 46,123 | -1.57(-1.94%) |
Sep 18, 2018 | 79.90 | 81.06 | 79.90 | 80.60 | 35,781 | +0.70(+0.87%) |
Sep 17, 2018 | 82.17 | 82.17 | 79.76 | 79.90 | 42,113 | -2.32(-2.82%) |
Sep 14, 2018 | 82.02 | 82.67 | 81.66 | 82.22 | 39,813 | +0.28(+0.34%) |
Sep 13, 2018 | 82.02 | 82.50 | 81.75 | 81.94 | 36,639 | +0.53(+0.65%) |
Sep 12, 2018 | 81.14 | 81.55 | 79.98 | 81.41 | 31,029 | +0.24(+0.30%) |
Sep 11, 2018 | 80.14 | 81.40 | 80.14 | 81.17 | 43,140 | +0.77(+0.96%) |
Sep 10, 2018 | 79.60 | 80.45 | 79.18 | 80.39 | 57,669 | +0.98(+1.24%) |
Sep 07, 2018 | 78.71 | 80.13 | 78.22 | 79.41 | 20,500 | +0.43(+0.55%) |
Sep 06, 2018 | 78.68 | 79.12 | 78.45 | 78.98 | 18,873 | +0.57(+0.73%) |
Sep 05, 2018 | 80.48 | 80.48 | 77.75 | 78.41 | 39,170 | -2.25(-2.79%) |
Sep 04, 2018 | 79.92 | 80.71 | 79.74 | 80.66 | 31,615 | +0.35(+0.44%) |
Aug 31, 2018 | 80.31 | 80.31 | 80.31 | 0 | +0.34(+0.43%) | |
Aug 30, 2018 | 79.90 | 80.30 | 79.61 | 79.97 | 37,485 | -0.26(-0.32%) |
Aug 29, 2018 | 79.48 | 80.36 | 79.48 | 80.23 | 39,515 | +0.80(+1.00%) |
Aug 28, 2018 | 79.57 | 79.57 | 79.01 | 79.43 | 37,215 | +0.31(+0.39%) |
Aug 27, 2018 | 79.47 | 79.47 | 78.79 | 79.12 | 68,559 | +0.20(+0.26%) |
Aug 24, 2018 | 77.70 | 79.03 | 77.70 | 78.92 | 30,534 | +1.42(+1.83%) |
Aug 23, 2018 | 77.22 | 77.95 | 77.22 | 77.50 | 13,940 | +0.28(+0.36%) |
Aug 22, 2018 | 76.46 | 77.30 | 76.25 | 77.22 | 39,469 | +0.90(+1.18%) |
Aug 21, 2018 | 75.80 | 76.82 | 75.80 | 76.32 | 29,509 | +0.58(+0.77%) |
Aug 20, 2018 | 75.73 | 75.93 | 75.32 | 75.74 | 23,301 | +0.17(+0.23%) |
Aug 17, 2018 | 75.43 | 75.66 | 74.84 | 75.57 | 30,210 | -0.06(-0.09%) |
Aug 16, 2018 | 75.73 | 76.09 | 75.60 | 75.64 | 25,731 | +0.35(+0.47%) |
Aug 15, 2018 | 75.80 | 76.30 | 74.88 | 75.29 | 23,892 | -1.01(-1.32%) |
Aug 14, 2018 | 75.77 | 76.37 | 75.58 | 76.30 | 22,233 | +0.70(+0.92%) |
Aug 13, 2018 | 75.98 | 76.37 | 75.45 | 75.60 | 35,743 | -0.22(-0.29%) |
Aug 10, 2018 | 75.30 | 76.33 | 75.23 | 75.82 | 30,426 | +0.12(+0.16%) |
Aug 09, 2018 | 75.37 | 76.32 | 75.37 | 75.70 | 24,360 | +0.50(+0.67%) |
Aug 08, 2018 | 75.05 | 75.35 | 74.87 | 75.20 | 19,515 | +0.24(+0.32%) |
Aug 07, 2018 | 75.42 | 75.80 | 74.96 | 74.96 | 33,570 | +0.07(+0.10%) |
Aug 06, 2018 | 74.06 | 74.90 | 73.91 | 74.89 | 29,943 | +0.97(+1.32%) |
Aug 03, 2018 | 74.56 | 75.07 | 73.64 | 73.91 | 12,623 | -0.34(-0.46%) |
Aug 02, 2018 | 72.50 | 74.30 | 72.18 | 74.26 | 28,419 | +1.38(+1.90%) |
Aug 01, 2018 | 71.88 | 72.99 | 71.88 | 72.88 | 22,644 | +1.38(+1.93%) |
Jul 31, 2018 | 71.28 | 72.16 | 70.40 | 71.50 | 18,950 | +0.10(+0.15%) |
Jul 30, 2018 | 73.47 | 73.47 | 70.73 | 71.39 | 56,953 | -2.27(-3.08%) |
Jul 27, 2018 | 76.00 | 76.00 | 73.03 | 73.66 | 27,456 | -2.19(-2.88%) |
Jul 26, 2018 | 75.71 | 76.23 | 75.18 | 75.85 | 101,418 | +0.27(+0.36%) |
Jul 25, 2018 | 74.37 | 75.62 | 74.37 | 75.58 | 14,704 | +1.17(+1.58%) |
Jul 24, 2018 | 76.20 | 76.20 | 74.07 | 74.40 | 29,335 | -1.00(-1.33%) |
Jul 23, 2018 | 75.16 | 75.51 | 74.49 | 75.41 | 14,886 | +0.33(+0.44%) |
Jul 20, 2018 | 75.27 | 75.66 | 75.04 | 75.07 | 28,842 | -0.31(-0.41%) |
Jul 19, 2018 | 75.54 | 75.76 | 75.07 | 75.38 | 16,727 | -0.27(-0.36%) |
Jul 18, 2018 | 75.68 | 75.72 | 75.07 | 75.65 | 34,208 | +0.07(+0.10%) |
Jul 17, 2018 | 74.24 | 75.62 | 74.24 | 75.57 | 10,551 | +0.88(+1.18%) |
Jul 16, 2018 | 75.33 | 75.33 | 74.56 | 74.69 | 14,870 | -0.39(-0.52%) |
Jul 13, 2018 | 75.19 | 75.19 | 74.74 | 75.08 | 10,404 | -0.01(-0.02%) |
Jul 12, 2018 | 73.80 | 75.18 | 73.80 | 75.09 | 31,943 | +1.77(+2.42%) |
Jul 11, 2018 | 72.65 | 73.51 | 72.31 | 73.32 | 29,968 | +0.03(+0.04%) |
Jul 10, 2018 | 73.61 | 73.72 | 73.17 | 73.29 | 20,312 | -0.19(-0.25%) |
Jul 09, 2018 | 73.39 | 73.65 | 72.84 | 73.48 | 21,605 | +0.29(+0.39%) |
Jul 06, 2018 | 72.04 | 73.26 | 72.04 | 73.19 | 36,769 | +1.11(+1.54%) |
Jul 05, 2018 | 71.94 | 72.08 | 71.53 | 72.08 | 14,179 | +0.52(+0.73%) |
Jul 03, 2018 | 71.56 | 71.56 | 71.56 | 0 | -0.04(-0.05%) | |
Jul 02, 2018 | 70.29 | 71.61 | 70.06 | 71.60 | 23,219 | +0.86(+1.22%) |
Jun 29, 2018 | 70.70 | 71.01 | 70.46 | 70.73 | 18,055 | +0.34(+0.48%) |
Jun 28, 2018 | 69.11 | 70.77 | 69.11 | 70.40 | 18,014 | +1.15(+1.67%) |
Jun 27, 2018 | 71.37 | 71.59 | 69.24 | 69.24 | 17,895 | -1.85(-2.60%) |
Jun 26, 2018 | 70.26 | 71.36 | 70.26 | 71.09 | 51,424 | +0.87(+1.23%) |
Jun 25, 2018 | 71.66 | 71.72 | 69.68 | 70.22 | 48,608 | -1.81(-2.51%) |
Jun 22, 2018 | 73.58 | 73.83 | 71.79 | 72.03 | 48,994 | -1.62(-2.20%) |
Jun 21, 2018 | 75.00 | 75.07 | 73.50 | 73.65 | 40,116 | -1.34(-1.79%) |
Jun 20, 2018 | 75.55 | 75.62 | 74.98 | 75.00 | 39,572 | +0.11(+0.14%) |
Jun 19, 2018 | 75.14 | 75.14 | 73.65 | 74.89 | 43,065 | -0.59(-0.78%) |
Jun 18, 2018 | 74.68 | 75.62 | 74.24 | 75.48 | 34,497 | +0.67(+0.89%) |
Jun 15, 2018 | 74.91 | 74.82 | 74.81 | 27,633 | -0.01(-0.01%) | |
Jun 14, 2018 | 74.15 | 75.21 | 74.15 | 74.82 | 38,500 | +0.90(+1.22%) |
Jun 13, 2018 | 74.15 | 74.36 | 73.68 | 73.92 | 24,940 | +0.29(+0.40%) |
Jun 12, 2018 | 73.16 | 73.84 | 73.10 | 73.63 | 27,317 | +0.92(+1.26%) |
Jun 11, 2018 | 72.93 | 72.93 | 72.48 | 72.71 | 39,226 | +0.18(+0.25%) |
Jun 08, 2018 | 71.87 | 72.53 | 71.57 | 72.53 | 23,516 | +0.62(+0.86%) |
Jun 07, 2018 | 73.79 | 73.79 | 71.24 | 71.91 | 88,353 | -1.63(-2.22%) |
Jun 06, 2018 | 73.54 | 45,384 | +0.18(+0.25%) | |||
Jun 05, 2018 | 72.91 | 73.39 | 72.89 | 73.36 | 32,665 | +0.78(+1.07%) |