Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 70.11 | 70.29 | 69.05 | 69.28 | 395,639 | -0.89(-1.27%) |
Apr 29, 2019 | 69.75 | 70.52 | 69.11 | 70.17 | 272,382 | +0.56(+0.81%) |
Apr 26, 2019 | 68.84 | 69.60 | 68.37 | 69.60 | 298,857 | +0.76(+1.11%) |
Apr 25, 2019 | 69.19 | 69.36 | 68.18 | 68.84 | 256,379 | -0.52(-0.75%) |
Apr 24, 2019 | 69.32 | 69.78 | 68.68 | 69.36 | 372,938 | -0.45(-0.64%) |
Apr 23, 2019 | 68.48 | 69.87 | 68.27 | 69.80 | 401,343 | +1.27(+1.86%) |
Apr 22, 2019 | 68.28 | 68.88 | 67.78 | 68.53 | 335,417 | +0.17(+0.25%) |
Apr 18, 2019 | 70.48 | 71.14 | 68.16 | 68.36 | 662,942 | -2.14(-3.03%) |
Apr 17, 2019 | 70.12 | 70.68 | 69.40 | 70.49 | 679,495 | +0.95(+1.37%) |
Apr 16, 2019 | 68.18 | 69.80 | 67.95 | 69.54 | 1,250,894 | +1.93(+2.85%) |
Apr 15, 2019 | 68.42 | 69.08 | 67.37 | 67.61 | 493,887 | -0.69(-1.01%) |
Apr 12, 2019 | 67.75 | 68.51 | 66.89 | 68.30 | 497,179 | +1.47(+2.20%) |
Apr 11, 2019 | 66.10 | 67.12 | 66.10 | 66.83 | 599,132 | +0.78(+1.18%) |
Apr 10, 2019 | 65.63 | 66.15 | 64.98 | 66.05 | 408,866 | +0.59(+0.90%) |
Apr 09, 2019 | 66.05 | 66.23 | 65.19 | 65.46 | 424,630 | -0.95(-1.42%) |
Apr 08, 2019 | 65.83 | 66.68 | 65.64 | 66.40 | 500,120 | +0.30(+0.45%) |
Apr 05, 2019 | 65.23 | 66.25 | 64.56 | 66.10 | 428,212 | +1.20(+1.85%) |
Apr 04, 2019 | 64.28 | 65.25 | 64.28 | 64.90 | 574,133 | +0.81(+1.26%) |
Apr 03, 2019 | 64.75 | 65.16 | 63.93 | 64.09 | 530,400 | +0.16(+0.26%) |
Apr 02, 2019 | 63.60 | 64.59 | 63.44 | 63.93 | 781,011 | +0.10(+0.16%) |
Apr 01, 2019 | 62.06 | 63.92 | 61.74 | 63.83 | 555,770 | +2.62(+4.28%) |
Mar 29, 2019 | 62.29 | 62.37 | 60.80 | 61.21 | 496,189 | -0.69(-1.12%) |
Mar 28, 2019 | 60.06 | 61.95 | 60.00 | 61.90 | 713,997 | +1.90(+3.17%) |
Mar 27, 2019 | 59.48 | 60.38 | 59.37 | 60.00 | 658,538 | +0.29(+0.49%) |
Mar 26, 2019 | 59.15 | 60.09 | 58.75 | 59.71 | 600,908 | +1.11(+1.89%) |
Mar 25, 2019 | 58.54 | 59.21 | 58.16 | 58.60 | 630,610 | +0.15(+0.25%) |
Mar 22, 2019 | 60.75 | 61.04 | 58.17 | 58.46 | 808,246 | -2.97(-4.84%) |
Mar 21, 2019 | 62.46 | 62.76 | 61.34 | 61.43 | 444,545 | -1.43(-2.27%) |
Mar 20, 2019 | 65.06 | 65.83 | 62.70 | 62.86 | 439,907 | -2.19(-3.37%) |
Mar 19, 2019 | 67.56 | 67.56 | 64.98 | 65.05 | 420,198 | -2.13(-3.17%) |
Mar 18, 2019 | 65.87 | 67.21 | 65.87 | 67.18 | 514,482 | +1.30(+1.97%) |
Mar 15, 2019 | 65.97 | 66.49 | 65.55 | 65.88 | 600,795 | -0.05(-0.07%) |
Mar 14, 2019 | 65.38 | 66.15 | 65.20 | 65.92 | 459,139 | +0.46(+0.71%) |
Mar 13, 2019 | 65.04 | 66.91 | 64.34 | 65.46 | 678,579 | +0.70(+1.08%) |
Mar 12, 2019 | 65.02 | 65.42 | 64.23 | 64.76 | 357,990 | -0.21(-0.32%) |
Mar 11, 2019 | 64.71 | 65.15 | 64.16 | 64.97 | 212,771 | +0.56(+0.88%) |
Mar 08, 2019 | 63.66 | 64.56 | 63.59 | 64.40 | 279,718 | +0.11(+0.17%) |
Mar 07, 2019 | 64.84 | 64.84 | 63.81 | 64.29 | 335,690 | -0.84(-1.28%) |
Mar 06, 2019 | 66.20 | 66.31 | 64.71 | 65.13 | 369,621 | -1.09(-1.65%) |
Mar 05, 2019 | 66.18 | 66.65 | 65.18 | 66.22 | 360,468 | +0.06(+0.10%) |
Mar 04, 2019 | 66.89 | 67.16 | 65.69 | 66.16 | 348,544 | -0.59(-0.89%) |
Mar 01, 2019 | 67.32 | 67.93 | 66.44 | 66.75 | 370,464 | -0.23(-0.34%) |
Feb 28, 2019 | 67.75 | 67.75 | 66.82 | 66.98 | 455,265 | -0.73(-1.07%) |
Feb 27, 2019 | 66.75 | 67.70 | 66.61 | 67.70 | 197,621 | +0.91(+1.36%) |
Feb 26, 2019 | 67.32 | 69.08 | 66.78 | 66.79 | 279,430 | -0.73(-1.08%) |
Feb 25, 2019 | 68.11 | 68.61 | 66.97 | 67.52 | 391,974 | -0.09(-0.13%) |
Feb 22, 2019 | 67.82 | 67.82 | 67.02 | 67.61 | 266,189 | -0.10(-0.15%) |
Feb 21, 2019 | 68.82 | 68.86 | 66.96 | 67.71 | 328,579 | -1.05(-1.53%) |
Feb 20, 2019 | 67.83 | 68.79 | 67.66 | 68.77 | 394,186 | +1.12(+1.65%) |
Feb 19, 2019 | 67.08 | 68.02 | 66.61 | 67.65 | 498,884 | +0.11(+0.16%) |
Feb 15, 2019 | 66.52 | 67.79 | 66.26 | 67.54 | 222,740 | +1.44(+2.17%) |
Feb 14, 2019 | 65.69 | 66.28 | 65.21 | 66.10 | 443,535 | -0.20(-0.30%) |
Feb 13, 2019 | 66.37 | 67.27 | 65.93 | 66.30 | 168,276 | -0.03(-0.04%) |
Feb 12, 2019 | 66.23 | 66.95 | 65.90 | 66.33 | 329,925 | +0.68(+1.04%) |
Feb 11, 2019 | 65.34 | 65.66 | 64.92 | 65.65 | 569,800 | +0.63(+0.96%) |
Feb 08, 2019 | 66.14 | 66.73 | 64.78 | 65.02 | 268,498 | -1.62(-2.43%) |
Feb 07, 2019 | 65.88 | 66.93 | 65.68 | 66.64 | 493,106 | +1.00(+1.52%) |
Feb 06, 2019 | 65.18 | 66.08 | 65.14 | 65.64 | 283,426 | +0.09(+0.14%) |
Feb 05, 2019 | 65.93 | 65.97 | 65.23 | 65.55 | 493,446 | -0.03(-0.04%) |
Feb 04, 2019 | 64.44 | 65.73 | 64.20 | 65.58 | 475,182 | +0.94(+1.46%) |
Feb 01, 2019 | 64.42 | 65.10 | 64.02 | 64.63 | 471,419 | +0.18(+0.28%) |
Jan 31, 2019 | 65.00 | 65.22 | 63.03 | 64.45 | 437,338 | -0.83(-1.28%) |
Jan 30, 2019 | 66.15 | 66.90 | 65.10 | 65.29 | 405,133 | -0.72(-1.08%) |
Jan 29, 2019 | 66.64 | 66.88 | 65.96 | 66.00 | 408,308 | -0.57(-0.86%) |
Jan 28, 2019 | 65.46 | 66.87 | 65.46 | 66.57 | 668,857 | +0.79(+1.20%) |
Jan 25, 2019 | 66.03 | 66.37 | 65.33 | 65.78 | 471,198 | +0.24(+0.37%) |
Jan 24, 2019 | 63.92 | 65.76 | 63.92 | 65.54 | 760,497 | +1.52(+2.38%) |
Jan 23, 2019 | 64.14 | 66.83 | 63.40 | 64.02 | 1,649,841 | -2.73(-4.09%) |
Jan 22, 2019 | 67.15 | 67.70 | 66.17 | 66.74 | 540,227 | -0.72(-1.06%) |
Jan 18, 2019 | 66.91 | 67.54 | 65.93 | 67.46 | 498,903 | +0.83(+1.25%) |
Jan 17, 2019 | 65.69 | 66.97 | 65.69 | 66.63 | 553,951 | +0.78(+1.18%) |
Jan 16, 2019 | 64.48 | 66.01 | 64.00 | 65.85 | 588,665 | +1.73(+2.70%) |
Jan 15, 2019 | 63.94 | 64.37 | 62.93 | 64.12 | 438,299 | -0.08(-0.13%) |
Jan 14, 2019 | 63.66 | 64.57 | 63.12 | 64.20 | 526,860 | +0.18(+0.28%) |
Jan 11, 2019 | 63.57 | 64.32 | 62.76 | 64.02 | 591,399 | +0.05(+0.07%) |
Jan 10, 2019 | 63.49 | 65.88 | 62.91 | 63.97 | 805,235 | +0.40(+0.63%) |
Jan 09, 2019 | 63.69 | 67.93 | 62.76 | 63.57 | 701,857 | +0.09(+0.14%) |
Jan 08, 2019 | 63.46 | 63.86 | 62.20 | 63.48 | 599,278 | +0.69(+1.10%) |
Jan 07, 2019 | 62.12 | 63.44 | 61.66 | 62.79 | 383,231 | +0.24(+0.38%) |
Jan 04, 2019 | 61.86 | 62.99 | 61.20 | 62.56 | 599,567 | +1.78(+2.92%) |
Jan 03, 2019 | 61.17 | 62.35 | 60.62 | 60.78 | 571,863 | -0.77(-1.25%) |
Jan 02, 2019 | 59.52 | 61.65 | 58.59 | 61.55 | 770,404 | +1.31(+2.18%) |
Dec 31, 2018 | 60.01 | 60.39 | 58.54 | 60.24 | 457,512 | +0.70(+1.17%) |
Dec 28, 2018 | 59.47 | 60.35 | 57.99 | 59.54 | 402,213 | +0.17(+0.29%) |
Dec 27, 2018 | 58.71 | 59.46 | 57.47 | 59.37 | 330,978 | -0.39(-0.65%) |
Dec 26, 2018 | 55.86 | 59.80 | 55.75 | 59.76 | 432,340 | +2.80(+4.91%) |
Dec 24, 2018 | 58.12 | 59.32 | 56.95 | 56.96 | 299,893 | -1.62(-2.77%) |
Dec 21, 2018 | 59.69 | 60.28 | 58.15 | 58.58 | 1,157,191 | -1.08(-1.81%) |
Dec 20, 2018 | 59.34 | 60.04 | 58.89 | 59.66 | 394,276 | +0.01(+0.02%) |
Dec 19, 2018 | 61.38 | 62.05 | 59.42 | 59.65 | 376,476 | -1.66(-2.70%) |
Dec 18, 2018 | 61.93 | 62.83 | 61.19 | 61.31 | 656,449 | -0.53(-0.85%) |
Dec 17, 2018 | 61.02 | 62.83 | 60.42 | 61.83 | 580,641 | +0.72(+1.19%) |
Dec 14, 2018 | 61.20 | 62.48 | 60.31 | 61.11 | 450,337 | -0.74(-1.20%) |
Dec 13, 2018 | 63.75 | 63.75 | 61.63 | 61.85 | 420,066 | -2.12(-3.31%) |
Dec 12, 2018 | 64.36 | 64.81 | 63.79 | 63.97 | 448,173 | +0.77(+1.22%) |
Dec 11, 2018 | 65.08 | 65.68 | 62.95 | 63.20 | 471,490 | -0.98(-1.52%) |
Dec 10, 2018 | 65.00 | 66.26 | 63.65 | 64.18 | 497,614 | -0.92(-1.41%) |
Dec 07, 2018 | 65.46 | 66.76 | 64.35 | 65.10 | 419,652 | -0.33(-0.50%) |
Dec 06, 2018 | 65.15 | 65.67 | 64.30 | 65.42 | 530,762 | -0.88(-1.33%) |
Dec 04, 2018 | 69.82 | 69.87 | 65.36 | 66.30 | 519,985 | -3.57(-5.11%) |
Dec 03, 2018 | 71.15 | 71.73 | 69.58 | 69.87 | 563,541 | -0.21(-0.30%) |
Nov 30, 2018 | 68.93 | 70.59 | 68.93 | 70.08 | 404,752 | +0.64(+0.93%) |
Nov 29, 2018 | 70.71 | 71.32 | 69.30 | 69.43 | 407,923 | -0.90(-1.28%) |
Nov 28, 2018 | 69.97 | 70.59 | 68.80 | 70.33 | 302,122 | +0.52(+0.74%) |
Nov 27, 2018 | 69.77 | 70.25 | 69.32 | 69.82 | 339,561 | -0.16(-0.23%) |
Nov 26, 2018 | 69.36 | 71.37 | 69.24 | 69.98 | 214,645 | +1.28(+1.86%) |
Nov 23, 2018 | 68.57 | 69.45 | 68.02 | 68.70 | 47,351 | -0.27(-0.39%) |
Nov 21, 2018 | 68.97 | 68.97 | 68.97 | 0 | +0.79(+1.16%) | |
Nov 20, 2018 | 69.55 | 69.92 | 68.08 | 68.18 | 284,383 | -1.86(-2.65%) |
Nov 19, 2018 | 70.43 | 71.47 | 69.61 | 70.04 | 322,672 | -0.44(-0.63%) |
Nov 16, 2018 | 70.19 | 70.83 | 70.07 | 70.49 | 386,208 | -0.31(-0.44%) |
Nov 15, 2018 | 68.95 | 70.96 | 68.49 | 70.79 | 346,767 | +1.18(+1.69%) |
Nov 14, 2018 | 71.55 | 72.14 | 68.65 | 69.62 | 364,781 | -1.39(-1.96%) |
Nov 13, 2018 | 70.22 | 71.95 | 70.22 | 71.01 | 253,462 | +0.77(+1.10%) |
Nov 12, 2018 | 70.58 | 71.26 | 70.11 | 70.23 | 284,915 | -0.52(-0.73%) |
Nov 09, 2018 | 70.97 | 71.41 | 69.65 | 70.75 | 423,957 | -0.37(-0.52%) |
Nov 08, 2018 | 70.13 | 71.79 | 69.72 | 71.12 | 475,472 | +0.63(+0.90%) |
Nov 07, 2018 | 70.75 | 71.99 | 69.17 | 70.49 | 525,106 | +0.12(+0.17%) |
Nov 06, 2018 | 69.78 | 70.96 | 69.23 | 70.37 | 440,463 | +0.53(+0.76%) |
Nov 05, 2018 | 70.00 | 70.54 | 69.34 | 69.83 | 257,910 | -0.03(-0.04%) |
Nov 02, 2018 | 70.07 | 70.67 | 69.10 | 69.86 | 464,938 | +0.14(+0.21%) |
Nov 01, 2018 | 69.17 | 70.14 | 68.90 | 69.72 | 403,652 | +0.90(+1.31%) |
Oct 31, 2018 | 68.27 | 69.84 | 68.27 | 68.81 | 594,845 | +0.94(+1.38%) |
Oct 30, 2018 | 68.35 | 68.93 | 67.08 | 67.87 | 636,668 | -0.50(-0.73%) |
Oct 29, 2018 | 67.49 | 69.12 | 67.02 | 68.37 | 741,968 | +2.20(+3.32%) |
Oct 26, 2018 | 66.52 | 66.71 | 65.27 | 66.17 | 591,518 | -0.84(-1.25%) |
Oct 25, 2018 | 65.98 | 67.51 | 65.84 | 67.02 | 584,782 | +1.68(+2.57%) |
Oct 24, 2018 | 68.47 | 68.89 | 65.23 | 65.33 | 602,158 | -3.43(-4.99%) |
Oct 23, 2018 | 67.67 | 69.22 | 67.28 | 68.77 | 592,349 | -0.27(-0.39%) |
Oct 22, 2018 | 71.43 | 72.08 | 68.68 | 69.04 | 620,212 | -2.43(-3.40%) |
Oct 19, 2018 | 72.22 | 72.60 | 71.12 | 71.47 | 787,473 | -0.59(-0.82%) |
Oct 18, 2018 | 74.14 | 74.64 | 71.58 | 72.06 | 1,479,476 | -3.70(-4.88%) |
Oct 17, 2018 | 75.16 | 76.39 | 74.11 | 75.75 | 572,599 | +0.19(+0.25%) |
Oct 16, 2018 | 74.69 | 75.61 | 73.83 | 75.56 | 891,125 | +1.07(+1.43%) |
Oct 15, 2018 | 74.97 | 75.23 | 73.40 | 74.50 | 485,161 | +0.88(+1.19%) |
Oct 12, 2018 | 78.19 | 78.19 | 71.49 | 73.62 | 610,106 | -1.43(-1.90%) |
Oct 11, 2018 | 78.06 | 78.31 | 74.96 | 75.05 | 865,974 | -3.13(-4.00%) |
Oct 10, 2018 | 78.85 | 79.64 | 78.17 | 78.18 | 661,260 | -0.69(-0.87%) |
Oct 09, 2018 | 78.32 | 79.26 | 78.00 | 78.86 | 405,055 | +0.01(+0.01%) |
Oct 08, 2018 | 78.24 | 79.10 | 77.66 | 78.85 | 252,003 | +0.73(+0.94%) |
Oct 05, 2018 | 79.23 | 79.29 | 77.81 | 78.12 | 274,183 | -0.94(-1.19%) |
Oct 04, 2018 | 78.89 | 80.26 | 78.38 | 79.06 | 485,982 | -0.05(-0.07%) |
Oct 03, 2018 | 76.82 | 79.32 | 76.77 | 79.12 | 474,258 | +2.38(+3.10%) |
Oct 02, 2018 | 76.75 | 78.24 | 76.13 | 76.74 | 814,940 | +0.60(+0.78%) |
Oct 01, 2018 | 77.19 | 77.68 | 75.90 | 76.14 | 358,021 | -0.62(-0.81%) |
Sep 28, 2018 | 76.60 | 77.39 | 76.47 | 76.77 | 531,658 | -0.20(-0.26%) |
Sep 27, 2018 | 78.64 | 79.26 | 76.75 | 76.97 | 516,182 | -1.76(-2.24%) |
Sep 26, 2018 | 80.79 | 80.79 | 78.59 | 78.73 | 252,309 | -1.45(-1.80%) |
Sep 25, 2018 | 80.83 | 80.85 | 80.08 | 80.17 | 248,153 | -0.33(-0.40%) |
Sep 24, 2018 | 81.38 | 81.55 | 79.98 | 80.50 | 569,274 | -1.13(-1.38%) |
Sep 21, 2018 | 81.79 | 82.17 | 81.23 | 81.63 | 638,764 | -0.39(-0.47%) |
Sep 20, 2018 | 80.76 | 82.29 | 80.76 | 82.02 | 599,416 | +1.64(+2.05%) |
Sep 19, 2018 | 79.21 | 80.77 | 79.21 | 80.37 | 522,699 | +1.21(+1.53%) |
Sep 18, 2018 | 79.58 | 79.58 | 78.54 | 79.16 | 311,421 | -0.12(-0.15%) |
Sep 17, 2018 | 80.17 | 80.28 | 78.97 | 79.28 | 431,800 | -0.77(-0.96%) |
Sep 14, 2018 | 79.38 | 80.46 | 79.34 | 80.05 | 835,162 | +0.77(+0.97%) |
Sep 13, 2018 | 79.82 | 80.33 | 79.04 | 79.28 | 345,590 | -0.46(-0.58%) |
Sep 12, 2018 | 81.47 | 81.47 | 79.48 | 79.74 | 260,150 | -1.87(-2.29%) |
Sep 11, 2018 | 80.73 | 82.06 | 80.45 | 81.61 | 279,921 | +0.80(+1.00%) |
Sep 10, 2018 | 81.28 | 81.50 | 80.59 | 80.81 | 399,418 | -0.09(-0.11%) |
Sep 07, 2018 | 80.68 | 81.06 | 80.17 | 80.90 | 277,281 | +0.50(+0.62%) |
Sep 06, 2018 | 80.58 | 81.00 | 80.26 | 80.40 | 433,422 | -0.23(-0.28%) |
Sep 05, 2018 | 80.58 | 80.94 | 80.21 | 80.63 | 208,798 | +0.02(+0.02%) |
Sep 04, 2018 | 79.92 | 81.15 | 79.18 | 80.61 | 432,634 | +0.58(+0.72%) |
Aug 31, 2018 | 80.03 | 80.03 | 80.03 | 0 | +0.75(+0.95%) | |
Aug 30, 2018 | 79.80 | 79.89 | 78.93 | 79.28 | 300,000 | -0.74(-0.93%) |
Aug 29, 2018 | 80.37 | 80.37 | 79.17 | 80.02 | 276,589 | -0.23(-0.29%) |
Aug 28, 2018 | 80.87 | 80.92 | 79.63 | 80.26 | 248,207 | -0.48(-0.59%) |
Aug 27, 2018 | 81.67 | 81.90 | 80.59 | 80.73 | 381,819 | -0.47(-0.58%) |
Aug 24, 2018 | 81.92 | 82.05 | 81.14 | 81.20 | 378,080 | -0.61(-0.74%) |
Aug 23, 2018 | 82.92 | 82.92 | 81.53 | 81.81 | 251,077 | -1.01(-1.22%) |
Aug 22, 2018 | 82.80 | 83.57 | 82.71 | 82.82 | 263,059 | -0.42(-0.50%) |
Aug 21, 2018 | 82.23 | 83.65 | 82.20 | 83.24 | 233,440 | +1.23(+1.50%) |
Aug 20, 2018 | 81.71 | 82.51 | 81.37 | 82.01 | 201,927 | +0.30(+0.36%) |
Aug 17, 2018 | 81.50 | 81.93 | 81.27 | 81.71 | 166,634 | +0.05(+0.06%) |
Aug 16, 2018 | 80.73 | 82.18 | 80.24 | 81.67 | 136,665 | +1.33(+1.65%) |
Aug 15, 2018 | 81.01 | 81.75 | 80.17 | 80.34 | 331,249 | -1.17(-1.43%) |
Aug 14, 2018 | 80.30 | 82.17 | 80.30 | 81.50 | 263,794 | +1.27(+1.58%) |
Aug 13, 2018 | 80.62 | 81.20 | 80.07 | 80.24 | 261,370 | -0.40(-0.49%) |
Aug 10, 2018 | 79.77 | 81.01 | 79.76 | 80.63 | 513,954 | -0.03(-0.03%) |
Aug 09, 2018 | 81.36 | 81.74 | 80.41 | 80.66 | 294,357 | -0.62(-0.77%) |
Aug 08, 2018 | 80.61 | 81.48 | 79.98 | 81.29 | 424,157 | +0.84(+1.04%) |
Aug 07, 2018 | 80.66 | 81.38 | 80.39 | 80.45 | 218,384 | -0.11(-0.13%) |
Aug 06, 2018 | 80.39 | 80.81 | 79.66 | 80.55 | 236,352 | +0.30(+0.37%) |
Aug 03, 2018 | 80.50 | 81.02 | 79.95 | 80.26 | 327,215 | -0.39(-0.48%) |
Aug 02, 2018 | 79.83 | 80.92 | 79.45 | 80.64 | 285,813 | +0.58(+0.72%) |
Aug 01, 2018 | 79.46 | 80.74 | 79.32 | 80.07 | 691,576 | +0.95(+1.20%) |
Jul 31, 2018 | 79.45 | 79.45 | 77.74 | 79.12 | 481,655 | -0.27(-0.34%) |
Jul 30, 2018 | 79.81 | 80.55 | 79.35 | 79.39 | 329,146 | -0.05(-0.07%) |
Jul 27, 2018 | 80.22 | 80.47 | 78.97 | 79.44 | 304,041 | -0.75(-0.93%) |
Jul 26, 2018 | 79.71 | 80.75 | 79.60 | 80.19 | 336,264 | +0.53(+0.67%) |
Jul 25, 2018 | 81.36 | 81.36 | 79.36 | 79.66 | 349,293 | -1.71(-2.11%) |
Jul 24, 2018 | 82.98 | 82.98 | 81.14 | 81.37 | 828,979 | -1.61(-1.95%) |
Jul 23, 2018 | 81.65 | 83.31 | 80.49 | 82.99 | 788,724 | +1.51(+1.85%) |
Jul 20, 2018 | 82.38 | 82.72 | 81.43 | 81.48 | 346,985 | -0.87(-1.05%) |
Jul 19, 2018 | 81.91 | 82.90 | 81.57 | 82.35 | 396,665 | +0.42(+0.52%) |
Jul 18, 2018 | 81.22 | 82.73 | 80.36 | 81.92 | 734,308 | +2.22(+2.78%) |
Jul 17, 2018 | 79.13 | 80.34 | 78.12 | 79.71 | 605,983 | +0.25(+0.32%) |
Jul 16, 2018 | 78.83 | 79.53 | 78.58 | 79.45 | 383,501 | +1.23(+1.57%) |
Jul 13, 2018 | 77.86 | 78.23 | 500,890 | -0.71(-0.90%) | ||
Jul 12, 2018 | 80.13 | 80.13 | 78.00 | 78.94 | 519,329 | -0.54(-0.68%) |
Jul 11, 2018 | 79.43 | 80.15 | 79.43 | 79.48 | 279,213 | -0.54(-0.68%) |
Jul 10, 2018 | 81.36 | 81.76 | 79.62 | 80.02 | 275,754 | -1.15(-1.42%) |
Jul 09, 2018 | 79.95 | 81.47 | 79.95 | 81.18 | 389,281 | +1.43(+1.80%) |
Jul 06, 2018 | 79.24 | 80.31 | 78.48 | 79.74 | 417,230 | +0.41(+0.52%) |
Jul 05, 2018 | 79.66 | 78.94 | 79.33 | 332,439 | -0.33(-0.42%) | |
Jul 03, 2018 | 79.66 | 79.66 | 79.66 | 0 | +0.14(+0.17%) | |
Jul 02, 2018 | 78.31 | 79.58 | 77.81 | 79.53 | 965,453 | +1.02(+1.30%) |
Jun 29, 2018 | 80.47 | 78.48 | 78.51 | 595,211 | -0.52(-0.66%) | |
Jun 28, 2018 | 79.68 | 80.44 | 78.92 | 79.03 | 500,925 | -0.64(-0.80%) |
Jun 27, 2018 | 81.49 | 81.99 | 79.60 | 79.67 | 609,662 | -2.10(-2.57%) |
Jun 26, 2018 | 81.53 | 81.93 | 80.53 | 81.77 | 746,834 | +0.49(+0.60%) |
Jun 25, 2018 | 82.11 | 82.60 | 80.74 | 81.28 | 1,419,556 | -0.83(-1.01%) |
Jun 22, 2018 | 84.81 | 85.14 | 81.95 | 82.11 | 7,266,916 | -2.18(-2.59%) |
Jun 21, 2018 | 84.65 | 84.87 | 83.26 | 84.30 | 397,514 | -0.27(-0.32%) |
Jun 20, 2018 | 84.95 | 85.55 | 84.18 | 84.57 | 391,855 | -0.17(-0.20%) |
Jun 19, 2018 | 83.46 | 84.86 | 83.30 | 84.74 | 384,178 | +0.60(+0.72%) |
Jun 18, 2018 | 84.24 | 84.77 | 83.32 | 84.13 | 529,122 | -0.73(-0.86%) |
Jun 15, 2018 | 85.08 | 83.96 | 84.86 | 1,247,394 | -0.22(-0.25%) | |
Jun 14, 2018 | 85.98 | 85.98 | 84.03 | 85.08 | 564,496 | -0.78(-0.90%) |
Jun 13, 2018 | 85.90 | 86.92 | 85.11 | 85.86 | 346,960 | +0.27(+0.32%) |
Jun 12, 2018 | 86.52 | 86.64 | 85.17 | 85.59 | 317,101 | -0.90(-1.04%) |
Jun 11, 2018 | 87.83 | 87.98 | 86.23 | 86.49 | 382,811 | -1.08(-1.24%) |
Jun 08, 2018 | 86.71 | 87.64 | 86.33 | 87.57 | 278,185 | +0.50(+0.58%) |
Jun 07, 2018 | 86.88 | 87.57 | 86.53 | 87.06 | 461,302 | +0.48(+0.55%) |
Jun 06, 2018 | 84.84 | 86.62 | 84.84 | 86.59 | 368,168 | +2.11(+2.50%) |
Jun 05, 2018 | 84.73 | 84.96 | 83.88 | 84.48 | 262,459 | -0.24(-0.29%) |
Jun 04, 2018 | 84.65 | 84.81 | 83.91 | 84.72 | 267,320 | +0.69(+0.82%) |
Jun 01, 2018 | 83.80 | 84.86 | 83.15 | 84.03 | 430,820 | +0.96(+1.16%) |
May 31, 2018 | 84.20 | 84.60 | 83.02 | 83.07 | 352,682 | -1.15(-1.37%) |
May 30, 2018 | 83.65 | 84.69 | 83.29 | 84.22 | 601,497 | +1.35(+1.63%) |
May 29, 2018 | 83.91 | 84.41 | 82.15 | 82.87 | 417,877 | -1.98(-2.34%) |
May 25, 2018 | 84.86 | 84.86 | 84.86 | 0 | -0.15(-0.18%) | |
May 24, 2018 | 85.29 | 85.46 | 83.40 | 85.01 | 490,624 | -0.95(-1.10%) |
May 23, 2018 | 86.88 | 87.34 | 85.55 | 85.96 | 472,979 | -1.35(-1.55%) |
May 22, 2018 | 87.90 | 90.15 | 87.11 | 87.31 | 707,681 | -0.68(-0.77%) |
May 21, 2018 | 85.12 | 88.03 | 83.34 | 87.98 | 801,367 | +3.17(+3.73%) |
May 18, 2018 | 85.68 | 85.68 | 84.49 | 84.82 | 494,500 | -0.63(-0.74%) |
May 17, 2018 | 85.12 | 85.56 | 84.50 | 85.45 | 360,245 | +0.41(+0.49%) |
May 16, 2018 | 84.04 | 85.50 | 83.75 | 85.04 | 391,386 | +1.10(+1.31%) |
May 15, 2018 | 83.39 | 84.30 | 83.07 | 83.94 | 559,355 | +0.53(+0.64%) |
May 14, 2018 | 84.10 | 84.22 | 83.26 | 83.40 | 329,581 | -0.42(-0.51%) |
May 11, 2018 | 83.92 | 84.31 | 83.69 | 83.83 | 220,113 | -0.15(-0.18%) |
May 10, 2018 | 83.94 | 84.43 | 83.02 | 83.98 | 202,395 | -0.03(-0.03%) |
May 09, 2018 | 83.80 | 84.58 | 82.84 | 84.01 | 277,469 | +0.54(+0.65%) |
May 08, 2018 | 81.85 | 83.93 | 81.22 | 83.47 | 345,620 | +1.07(+1.30%) |
May 07, 2018 | 81.88 | 82.91 | 81.37 | 82.40 | 481,362 | +0.91(+1.12%) |
May 04, 2018 | 80.22 | 82.32 | 79.76 | 81.49 | 398,245 | +0.72(+0.89%) |
May 03, 2018 | 81.17 | 81.62 | 79.82 | 80.77 | 284,053 | -0.86(-1.05%) |
May 02, 2018 | 82.00 | 83.03 | 80.92 | 81.62 | 322,333 | -0.31(-0.38%) |