Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.43 | 54.64 | 52.83 | 53.51 | 467,393 | -2.15(-3.86%) |
May 30, 2019 | 55.83 | 56.65 | 55.20 | 55.66 | 665,025 | -0.11(-0.20%) |
May 29, 2019 | 56.53 | 56.63 | 55.48 | 55.78 | 318,764 | -1.37(-2.40%) |
May 28, 2019 | 57.82 | 57.98 | 57.07 | 57.15 | 236,234 | -0.68(-1.17%) |
May 24, 2019 | 57.73 | 57.98 | 56.92 | 57.82 | 269,213 | +0.69(+1.20%) |
May 23, 2019 | 57.57 | 57.59 | 56.41 | 57.14 | 250,906 | -1.51(-2.58%) |
May 22, 2019 | 58.52 | 58.98 | 57.91 | 58.65 | 196,318 | -0.26(-0.44%) |
May 21, 2019 | 57.81 | 59.36 | 57.13 | 58.91 | 476,890 | +1.29(+2.25%) |
May 20, 2019 | 57.02 | 58.45 | 56.82 | 57.61 | 445,370 | -0.28(-0.48%) |
May 17, 2019 | 59.36 | 60.43 | 57.87 | 57.89 | 399,091 | -2.06(-3.43%) |
May 16, 2019 | 60.54 | 61.31 | 59.77 | 59.95 | 317,434 | -0.30(-0.51%) |
May 15, 2019 | 59.04 | 60.62 | 59.03 | 60.25 | 388,805 | +0.51(+0.86%) |
May 14, 2019 | 59.83 | 60.36 | 59.36 | 59.74 | 315,469 | +0.19(+0.32%) |
May 13, 2019 | 61.00 | 61.10 | 58.98 | 59.55 | 566,977 | -3.01(-4.81%) |
May 10, 2019 | 62.34 | 63.04 | 60.59 | 62.55 | 384,800 | +0.15(+0.24%) |
May 09, 2019 | 62.07 | 62.82 | 61.28 | 62.40 | 629,584 | -0.47(-0.74%) |
May 08, 2019 | 64.23 | 64.73 | 62.82 | 62.87 | 597,050 | -1.46(-2.26%) |
May 07, 2019 | 65.52 | 66.36 | 63.49 | 64.32 | 306,839 | -2.25(-3.37%) |
May 06, 2019 | 65.73 | 67.27 | 65.73 | 66.57 | 578,009 | -0.96(-1.42%) |
May 03, 2019 | 66.52 | 67.63 | 66.44 | 67.53 | 388,163 | +1.75(+2.66%) |
May 02, 2019 | 65.35 | 66.59 | 64.94 | 65.78 | 424,443 | +0.17(+0.26%) |
May 01, 2019 | 66.20 | 66.76 | 65.12 | 65.61 | 446,647 | -0.24(-0.36%) |
Apr 30, 2019 | 67.27 | 67.48 | 65.83 | 65.85 | 637,870 | -1.57(-2.33%) |
Apr 29, 2019 | 65.93 | 67.78 | 65.93 | 67.42 | 245,732 | +1.70(+2.59%) |
Apr 26, 2019 | 65.48 | 66.17 | 64.93 | 65.71 | 264,800 | +0.23(+0.35%) |
Apr 25, 2019 | 67.44 | 67.44 | 65.32 | 65.48 | 211,057 | -2.57(-3.78%) |
Apr 24, 2019 | 67.21 | 68.69 | 67.19 | 68.05 | 263,386 | +0.76(+1.13%) |
Apr 23, 2019 | 66.99 | 67.62 | 66.25 | 67.29 | 345,411 | +0.45(+0.67%) |
Apr 22, 2019 | 67.76 | 68.02 | 66.32 | 66.84 | 170,826 | -1.33(-1.95%) |
Apr 18, 2019 | 67.95 | 69.15 | 67.92 | 68.18 | 237,794 | +0.33(+0.49%) |
Apr 17, 2019 | 68.02 | 68.52 | 67.21 | 67.84 | 230,792 | +0.53(+0.79%) |
Apr 16, 2019 | 67.15 | 67.88 | 66.42 | 67.31 | 472,803 | +0.62(+0.93%) |
Apr 15, 2019 | 66.14 | 67.09 | 65.91 | 66.69 | 299,392 | +0.73(+1.11%) |
Apr 12, 2019 | 65.84 | 66.32 | 65.30 | 65.96 | 159,930 | +0.75(+1.15%) |
Apr 11, 2019 | 65.40 | 66.05 | 64.71 | 65.21 | 177,678 | +0.10(+0.16%) |
Apr 10, 2019 | 64.64 | 65.19 | 63.95 | 65.10 | 201,148 | +0.56(+0.87%) |
Apr 09, 2019 | 65.62 | 66.01 | 64.48 | 64.54 | 228,595 | -1.48(-2.23%) |
Apr 08, 2019 | 64.82 | 66.05 | 64.42 | 66.02 | 285,643 | +0.88(+1.34%) |
Apr 05, 2019 | 64.96 | 65.45 | 64.62 | 65.14 | 240,316 | +0.51(+0.80%) |
Apr 04, 2019 | 63.97 | 64.97 | 63.97 | 64.63 | 132,280 | +0.80(+1.25%) |
Apr 03, 2019 | 64.30 | 64.69 | 63.82 | 63.83 | 224,829 | +0.30(+0.46%) |
Apr 02, 2019 | 63.28 | 63.85 | 62.76 | 63.53 | 282,879 | +0.42(+0.66%) |
Apr 01, 2019 | 62.76 | 63.67 | 62.67 | 63.11 | 265,747 | +1.10(+1.78%) |
Mar 29, 2019 | 61.24 | 62.91 | 61.16 | 62.01 | 480,422 | +1.28(+2.10%) |
Mar 28, 2019 | 60.52 | 61.27 | 59.99 | 60.73 | 236,466 | +0.32(+0.54%) |
Mar 27, 2019 | 60.73 | 61.33 | 60.09 | 60.41 | 283,862 | -0.25(-0.41%) |
Mar 26, 2019 | 60.40 | 62.70 | 60.38 | 60.66 | 297,491 | +0.89(+1.50%) |
Mar 25, 2019 | 60.22 | 60.53 | 59.36 | 59.76 | 382,819 | -0.46(-0.76%) |
Mar 22, 2019 | 63.34 | 63.65 | 60.18 | 60.22 | 367,672 | -3.84(-6.00%) |
Mar 21, 2019 | 62.66 | 64.76 | 62.66 | 64.07 | 265,692 | +0.88(+1.39%) |
Mar 20, 2019 | 64.08 | 64.65 | 62.51 | 63.19 | 289,662 | -1.04(-1.62%) |
Mar 19, 2019 | 64.82 | 65.35 | 64.06 | 64.23 | 341,002 | -0.29(-0.44%) |
Mar 18, 2019 | 64.33 | 65.22 | 63.78 | 64.51 | 398,765 | +0.41(+0.64%) |
Mar 15, 2019 | 64.37 | 65.04 | 64.07 | 64.10 | 811,843 | -0.05(-0.07%) |
Mar 14, 2019 | 65.12 | 65.35 | 64.12 | 64.15 | 322,218 | -1.12(-1.71%) |
Mar 13, 2019 | 65.73 | 65.99 | 65.23 | 65.27 | 351,719 | -0.10(-0.16%) |
Mar 12, 2019 | 65.59 | 66.11 | 65.07 | 65.37 | 230,399 | -0.09(-0.13%) |
Mar 11, 2019 | 65.49 | 65.73 | 64.72 | 65.46 | 416,880 | +0.18(+0.28%) |
Mar 08, 2019 | 65.53 | 65.76 | 64.86 | 65.28 | 288,230 | -0.92(-1.39%) |
Mar 07, 2019 | 67.53 | 67.91 | 65.97 | 66.20 | 315,443 | -1.22(-1.82%) |
Mar 06, 2019 | 69.42 | 69.42 | 67.38 | 67.42 | 349,460 | -2.01(-2.90%) |
Mar 05, 2019 | 70.12 | 70.30 | 69.41 | 69.44 | 208,859 | -0.64(-0.91%) |
Mar 04, 2019 | 71.07 | 71.30 | 69.46 | 70.07 | 664,577 | -0.95(-1.34%) |
Mar 01, 2019 | 70.89 | 71.48 | 70.40 | 71.02 | 335,637 | +0.95(+1.35%) |
Feb 28, 2019 | 71.53 | 71.93 | 70.03 | 70.07 | 325,855 | -1.83(-2.55%) |
Feb 27, 2019 | 71.52 | 72.38 | 71.08 | 71.90 | 250,932 | +0.21(+0.29%) |
Feb 26, 2019 | 73.42 | 73.80 | 71.66 | 71.70 | 260,231 | -1.76(-2.39%) |
Feb 25, 2019 | 73.79 | 74.25 | 73.15 | 73.45 | 329,787 | +0.27(+0.36%) |
Feb 22, 2019 | 71.90 | 73.39 | 71.46 | 73.19 | 354,494 | +1.75(+2.44%) |
Feb 21, 2019 | 71.73 | 71.91 | 71.13 | 71.44 | 302,571 | -0.36(-0.50%) |
Feb 20, 2019 | 71.06 | 72.33 | 70.65 | 71.80 | 508,398 | +0.78(+1.10%) |
Feb 19, 2019 | 72.66 | 73.27 | 71.01 | 71.02 | 464,418 | -1.91(-2.62%) |
Feb 15, 2019 | 71.75 | 73.35 | 71.47 | 72.93 | 600,586 | +1.95(+2.74%) |
Feb 14, 2019 | 70.51 | 71.30 | 70.32 | 70.98 | 704,807 | +0.13(+0.19%) |
Feb 13, 2019 | 69.10 | 71.38 | 69.10 | 70.85 | 723,768 | +1.98(+2.88%) |
Feb 12, 2019 | 67.08 | 69.27 | 66.97 | 68.87 | 872,033 | +1.90(+2.83%) |
Feb 11, 2019 | 70.74 | 70.74 | 65.92 | 66.97 | 1,443,595 | -3.92(-5.53%) |
Feb 08, 2019 | 74.15 | 74.15 | 69.67 | 70.89 | 1,238,465 | -4.14(-5.52%) |
Feb 07, 2019 | 75.93 | 76.41 | 65.87 | 75.03 | 2,044,061 | -9.13(-10.85%) |
Feb 06, 2019 | 84.06 | 85.27 | 83.86 | 84.16 | 256,179 | +0.05(+0.06%) |
Feb 05, 2019 | 83.49 | 84.16 | 83.35 | 84.11 | 289,117 | +0.99(+1.19%) |
Feb 04, 2019 | 82.08 | 83.20 | 81.59 | 83.12 | 236,527 | +1.21(+1.47%) |
Feb 01, 2019 | 80.95 | 82.12 | 80.61 | 81.92 | 281,699 | +0.99(+1.22%) |
Jan 31, 2019 | 79.50 | 81.03 | 78.79 | 80.93 | 278,485 | +1.46(+1.84%) |
Jan 30, 2019 | 80.66 | 80.66 | 78.28 | 79.47 | 389,407 | -0.54(-0.68%) |
Jan 29, 2019 | 80.36 | 81.52 | 79.38 | 80.01 | 202,208 | +0.15(+0.19%) |
Jan 28, 2019 | 78.75 | 80.20 | 78.70 | 79.86 | 181,624 | +0.02(+0.02%) |
Jan 25, 2019 | 79.67 | 80.67 | 79.61 | 79.84 | 181,619 | +1.23(+1.57%) |
Jan 24, 2019 | 77.61 | 78.65 | 77.32 | 78.61 | 132,413 | +0.76(+0.98%) |
Jan 23, 2019 | 78.89 | 79.61 | 77.06 | 77.85 | 408,156 | -0.66(-0.85%) |
Jan 22, 2019 | 79.49 | 79.66 | 77.40 | 78.51 | 272,661 | -1.97(-2.45%) |
Jan 18, 2019 | 78.85 | 81.37 | 78.75 | 80.49 | 250,200 | +2.47(+3.16%) |
Jan 17, 2019 | 76.20 | 78.47 | 76.06 | 78.02 | 266,322 | +1.23(+1.61%) |
Jan 16, 2019 | 76.30 | 77.15 | 76.30 | 76.78 | 239,256 | +0.44(+0.57%) |
Jan 15, 2019 | 76.26 | 76.99 | 75.00 | 76.35 | 182,480 | +0.06(+0.07%) |
Jan 14, 2019 | 75.89 | 76.76 | 75.43 | 76.29 | 226,920 | -0.08(-0.10%) |
Jan 11, 2019 | 76.47 | 77.13 | 76.15 | 76.37 | 229,552 | -0.36(-0.47%) |
Jan 10, 2019 | 75.03 | 76.93 | 74.82 | 76.73 | 185,178 | +1.14(+1.51%) |
Jan 09, 2019 | 74.89 | 76.18 | 74.59 | 75.59 | 271,279 | +1.10(+1.48%) |
Jan 08, 2019 | 74.53 | 74.77 | 72.97 | 74.49 | 318,438 | +0.63(+0.85%) |
Jan 07, 2019 | 74.64 | 74.72 | 73.52 | 73.86 | 295,078 | -0.57(-0.77%) |
Jan 04, 2019 | 72.79 | 74.70 | 72.24 | 74.43 | 366,819 | +3.12(+4.38%) |
Jan 03, 2019 | 73.14 | 73.64 | 71.24 | 71.31 | 273,520 | -2.34(-3.17%) |
Jan 02, 2019 | 72.16 | 73.70 | 71.34 | 73.64 | 243,886 | -0.03(-0.04%) |
Dec 31, 2018 | 72.77 | 73.69 | 72.03 | 73.67 | 222,283 | +1.50(+2.08%) |
Dec 28, 2018 | 72.41 | 73.32 | 71.68 | 72.17 | 392,419 | -0.08(-0.11%) |
Dec 27, 2018 | 71.33 | 72.36 | 69.66 | 72.25 | 325,225 | -0.58(-0.80%) |
Dec 26, 2018 | 68.90 | 72.85 | 68.13 | 72.83 | 332,499 | +4.48(+6.56%) |
Dec 24, 2018 | 70.65 | 70.66 | 68.34 | 68.35 | 215,330 | -2.51(-3.54%) |
Dec 21, 2018 | 69.29 | 72.62 | 69.29 | 70.85 | 1,384,371 | +2.72(+4.00%) |
Dec 20, 2018 | 68.39 | 68.90 | 66.71 | 68.13 | 293,474 | -0.58(-0.84%) |
Dec 19, 2018 | 71.90 | 72.32 | 68.08 | 68.71 | 277,351 | -2.73(-3.83%) |
Dec 18, 2018 | 70.33 | 72.57 | 69.73 | 71.44 | 419,389 | +1.81(+2.60%) |
Dec 17, 2018 | 72.28 | 72.78 | 69.14 | 69.63 | 415,436 | -2.64(-3.65%) |
Dec 14, 2018 | 74.24 | 75.11 | 72.09 | 72.27 | 354,178 | -3.00(-3.99%) |
Dec 13, 2018 | 75.98 | 75.98 | 74.72 | 75.27 | 270,496 | -0.49(-0.65%) |
Dec 12, 2018 | 74.53 | 76.60 | 73.78 | 75.75 | 324,354 | +2.84(+3.90%) |
Dec 11, 2018 | 75.34 | 75.53 | 72.36 | 72.91 | 222,272 | -0.83(-1.13%) |
Dec 10, 2018 | 75.21 | 75.21 | 72.77 | 73.75 | 201,975 | -1.27(-1.69%) |
Dec 07, 2018 | 76.57 | 77.19 | 74.30 | 75.02 | 312,090 | -1.72(-2.25%) |
Dec 06, 2018 | 77.91 | 78.05 | 74.05 | 76.74 | 378,940 | -2.95(-3.70%) |
Dec 04, 2018 | 84.15 | 84.30 | 79.57 | 79.68 | 416,507 | -4.44(-5.28%) |
Dec 03, 2018 | 84.08 | 84.60 | 81.73 | 84.13 | 362,756 | +1.37(+1.66%) |
Nov 30, 2018 | 81.64 | 83.03 | 81.07 | 82.75 | 262,045 | +0.84(+1.03%) |
Nov 29, 2018 | 81.08 | 82.46 | 80.92 | 81.91 | 227,276 | +0.54(+0.66%) |
Nov 28, 2018 | 79.72 | 81.39 | 78.09 | 81.37 | 272,375 | +2.24(+2.84%) |
Nov 27, 2018 | 78.87 | 79.50 | 78.63 | 79.13 | 163,474 | -0.44(-0.55%) |
Nov 26, 2018 | 78.94 | 79.79 | 78.50 | 79.56 | 269,417 | +1.37(+1.76%) |
Nov 23, 2018 | 77.36 | 79.16 | 77.36 | 78.19 | 146,859 | -0.03(-0.04%) |
Nov 21, 2018 | 78.22 | 78.22 | 78.22 | 0 | +1.44(+1.88%) | |
Nov 20, 2018 | 78.34 | 78.50 | 76.16 | 76.78 | 291,994 | -2.86(-3.59%) |
Nov 19, 2018 | 81.18 | 81.83 | 79.41 | 79.64 | 225,712 | -1.64(-2.02%) |
Nov 16, 2018 | 80.75 | 81.89 | 80.75 | 81.28 | 326,448 | -0.16(-0.20%) |
Nov 15, 2018 | 79.36 | 81.96 | 79.15 | 81.44 | 203,579 | +1.59(+1.99%) |
Nov 14, 2018 | 81.33 | 82.00 | 79.34 | 79.85 | 203,150 | -0.28(-0.35%) |
Nov 13, 2018 | 81.32 | 82.51 | 79.98 | 80.13 | 310,747 | -0.65(-0.81%) |
Nov 12, 2018 | 81.68 | 82.67 | 80.49 | 80.78 | 227,314 | -2.41(-2.89%) |
Nov 09, 2018 | 83.85 | 84.36 | 82.00 | 83.19 | 194,053 | -0.86(-1.03%) |
Nov 08, 2018 | 80.23 | 84.98 | 78.01 | 84.05 | 299,705 | +0.51(+0.61%) |
Nov 07, 2018 | 80.46 | 84.01 | 80.04 | 83.54 | 335,762 | +3.28(+4.08%) |
Nov 06, 2018 | 78.61 | 80.30 | 78.61 | 80.26 | 197,472 | +1.38(+1.75%) |
Nov 05, 2018 | 78.07 | 79.65 | 77.72 | 78.88 | 152,858 | +0.92(+1.18%) |
Nov 02, 2018 | 77.86 | 78.14 | 76.95 | 77.96 | 117,086 | +1.01(+1.32%) |
Nov 01, 2018 | 75.95 | 77.53 | 75.79 | 76.95 | 220,021 | +1.58(+2.10%) |
Oct 31, 2018 | 74.48 | 76.20 | 73.74 | 75.37 | 573,921 | +1.75(+2.38%) |
Oct 30, 2018 | 69.65 | 73.73 | 69.05 | 73.61 | 380,235 | +4.33(+6.25%) |
Oct 29, 2018 | 70.97 | 72.11 | 68.27 | 69.28 | 189,500 | -0.53(-0.76%) |
Oct 26, 2018 | 69.01 | 70.75 | 67.82 | 69.82 | 229,633 | +0.00(+0.00%) |
Oct 25, 2018 | 70.32 | 70.75 | 69.71 | 69.82 | 209,403 | +0.14(+0.20%) |
Oct 24, 2018 | 72.27 | 72.81 | 69.57 | 69.67 | 170,559 | -2.48(-3.44%) |
Oct 23, 2018 | 72.61 | 72.95 | 70.90 | 72.15 | 245,957 | -2.06(-2.78%) |
Oct 22, 2018 | 75.14 | 75.43 | 74.03 | 74.22 | 180,984 | -0.41(-0.55%) |
Oct 19, 2018 | 75.41 | 76.63 | 74.02 | 74.63 | 302,799 | -0.64(-0.86%) |
Oct 18, 2018 | 77.91 | 78.00 | 75.15 | 75.27 | 170,956 | -3.09(-3.94%) |
Oct 17, 2018 | 78.24 | 78.78 | 77.61 | 78.36 | 122,533 | -0.22(-0.28%) |
Oct 16, 2018 | 77.02 | 78.63 | 76.29 | 78.58 | 174,784 | +2.23(+2.92%) |
Oct 15, 2018 | 75.36 | 77.06 | 75.02 | 76.35 | 181,900 | +0.65(+0.86%) |
Oct 12, 2018 | 78.28 | 78.28 | 74.66 | 75.70 | 286,856 | -1.07(-1.39%) |
Oct 11, 2018 | 78.05 | 78.65 | 76.75 | 76.77 | 291,791 | -1.71(-2.18%) |
Oct 10, 2018 | 81.83 | 81.85 | 78.36 | 78.48 | 605,048 | -3.64(-4.43%) |
Oct 09, 2018 | 81.74 | 82.73 | 80.98 | 82.12 | 213,894 | +0.33(+0.41%) |
Oct 08, 2018 | 80.78 | 81.87 | 80.47 | 81.79 | 146,919 | +1.09(+1.35%) |
Oct 05, 2018 | 82.31 | 82.76 | 80.18 | 80.70 | 269,436 | -1.58(-1.92%) |
Oct 04, 2018 | 83.97 | 84.52 | 82.12 | 82.28 | 252,146 | -0.73(-0.88%) |
Oct 03, 2018 | 82.21 | 83.34 | 81.58 | 83.01 | 147,018 | +0.93(+1.13%) |
Oct 02, 2018 | 81.74 | 82.50 | 81.29 | 82.08 | 207,195 | +0.12(+0.15%) |
Oct 01, 2018 | 83.00 | 83.00 | 81.81 | 81.96 | 315,746 | -0.57(-0.69%) |
Sep 28, 2018 | 82.24 | 82.76 | 81.95 | 82.53 | 215,485 | +0.06(+0.07%) |
Sep 27, 2018 | 82.20 | 82.69 | 81.55 | 82.47 | 272,078 | +0.36(+0.44%) |
Sep 26, 2018 | 81.46 | 82.72 | 81.15 | 82.11 | 310,185 | +0.66(+0.81%) |
Sep 25, 2018 | 81.33 | 81.47 | 80.50 | 81.45 | 148,646 | +0.31(+0.39%) |
Sep 24, 2018 | 80.38 | 81.16 | 80.15 | 81.13 | 151,573 | +0.45(+0.56%) |
Sep 21, 2018 | 80.15 | 81.00 | 80.04 | 80.68 | 393,702 | +0.73(+0.91%) |
Sep 20, 2018 | 79.85 | 80.41 | 79.12 | 79.95 | 159,006 | +0.41(+0.51%) |
Sep 19, 2018 | 79.72 | 80.13 | 79.24 | 79.54 | 140,040 | -0.11(-0.14%) |
Sep 18, 2018 | 79.76 | 80.07 | 78.70 | 79.66 | 182,846 | +0.08(+0.10%) |
Sep 17, 2018 | 80.31 | 81.18 | 79.00 | 79.58 | 176,795 | -0.75(-0.93%) |
Sep 14, 2018 | 79.22 | 80.87 | 79.08 | 80.33 | 186,768 | +1.08(+1.36%) |
Sep 13, 2018 | 79.10 | 79.61 | 78.70 | 79.25 | 205,666 | +0.32(+0.40%) |
Sep 12, 2018 | 78.21 | 79.16 | 77.92 | 78.93 | 119,741 | +0.60(+0.76%) |
Sep 11, 2018 | 77.81 | 78.46 | 77.44 | 78.34 | 274,083 | +0.26(+0.33%) |
Sep 10, 2018 | 78.62 | 79.08 | 77.97 | 78.08 | 134,951 | -0.10(-0.13%) |
Sep 07, 2018 | 77.47 | 78.34 | 77.16 | 78.19 | 128,335 | +0.43(+0.56%) |
Sep 06, 2018 | 77.76 | 78.14 | 77.28 | 77.75 | 259,471 | +0.08(+0.10%) |
Sep 05, 2018 | 78.37 | 78.59 | 77.50 | 77.67 | 185,815 | -0.79(-1.01%) |
Sep 04, 2018 | 78.44 | 78.62 | 77.30 | 78.47 | 199,812 | +0.03(+0.04%) |
Aug 31, 2018 | 78.44 | 78.44 | 78.44 | 0 | +0.06(+0.07%) | |
Aug 30, 2018 | 78.01 | 78.87 | 77.30 | 78.38 | 244,781 | +0.09(+0.11%) |
Aug 29, 2018 | 77.92 | 78.55 | 77.29 | 78.30 | 225,109 | +0.51(+0.66%) |
Aug 28, 2018 | 77.61 | 77.88 | 77.33 | 77.79 | 178,282 | +0.31(+0.40%) |
Aug 27, 2018 | 76.77 | 77.57 | 76.77 | 77.48 | 144,541 | +1.19(+1.56%) |
Aug 24, 2018 | 75.94 | 76.40 | 75.30 | 76.29 | 137,222 | +0.61(+0.81%) |
Aug 23, 2018 | 75.74 | 76.06 | 75.17 | 75.67 | 127,195 | -0.22(-0.29%) |
Aug 22, 2018 | 75.73 | 76.29 | 75.45 | 75.89 | 173,631 | -0.11(-0.15%) |
Aug 21, 2018 | 75.29 | 76.41 | 75.29 | 76.00 | 161,876 | +0.86(+1.14%) |
Aug 20, 2018 | 74.27 | 75.36 | 74.27 | 75.14 | 156,227 | +0.76(+1.02%) |
Aug 17, 2018 | 73.25 | 74.49 | 73.25 | 74.39 | 127,700 | +1.01(+1.38%) |
Aug 16, 2018 | 73.04 | 73.53 | 72.31 | 73.37 | 123,198 | +0.67(+0.92%) |
Aug 15, 2018 | 71.86 | 72.82 | 71.62 | 72.70 | 210,269 | +0.26(+0.35%) |
Aug 14, 2018 | 71.31 | 72.91 | 71.31 | 72.45 | 183,455 | +1.40(+1.97%) |
Aug 13, 2018 | 71.12 | 72.22 | 70.80 | 71.05 | 168,419 | -0.42(-0.58%) |
Aug 10, 2018 | 71.69 | 72.31 | 71.44 | 71.46 | 161,662 | -1.12(-1.54%) |
Aug 09, 2018 | 74.67 | 74.67 | 71.13 | 72.58 | 376,704 | -2.89(-3.83%) |
Aug 08, 2018 | 76.55 | 76.79 | 75.24 | 75.47 | 276,817 | -1.06(-1.38%) |
Aug 07, 2018 | 76.31 | 77.10 | 76.29 | 76.53 | 148,098 | +0.52(+0.68%) |
Aug 06, 2018 | 75.61 | 76.11 | 74.99 | 76.01 | 216,741 | +0.45(+0.60%) |
Aug 03, 2018 | 76.91 | 77.51 | 75.26 | 75.56 | 227,576 | -1.34(-1.75%) |
Aug 02, 2018 | 76.16 | 77.50 | 75.61 | 76.90 | 207,044 | +0.28(+0.37%) |
Aug 01, 2018 | 77.57 | 78.45 | 75.95 | 76.62 | 362,871 | -0.95(-1.23%) |
Jul 31, 2018 | 75.56 | 77.98 | 75.20 | 77.57 | 350,259 | +2.50(+3.32%) |
Jul 30, 2018 | 74.28 | 75.48 | 73.96 | 75.08 | 253,493 | +0.79(+1.07%) |
Jul 27, 2018 | 75.74 | 75.90 | 73.94 | 74.28 | 138,069 | -1.41(-1.86%) |
Jul 26, 2018 | 73.78 | 76.03 | 73.65 | 75.69 | 245,952 | +2.18(+2.97%) |
Jul 25, 2018 | 72.69 | 73.60 | 71.71 | 73.51 | 154,659 | +0.68(+0.93%) |
Jul 24, 2018 | 73.94 | 72.48 | 72.83 | 150,391 | +0.11(+0.16%) | |
Jul 23, 2018 | 72.73 | 72.88 | 71.81 | 72.71 | 88,405 | -0.28(-0.39%) |
Jul 20, 2018 | 73.03 | 73.56 | 72.47 | 73.00 | 135,884 | -0.40(-0.54%) |
Jul 19, 2018 | 73.37 | 73.85 | 73.19 | 73.39 | 158,466 | -0.24(-0.32%) |
Jul 18, 2018 | 73.29 | 73.83 | 73.02 | 73.63 | 104,541 | +0.42(+0.57%) |
Jul 17, 2018 | 72.71 | 73.39 | 72.33 | 73.21 | 133,918 | +0.43(+0.60%) |
Jul 16, 2018 | 73.50 | 73.50 | 72.33 | 72.78 | 139,310 | -0.45(-0.62%) |
Jul 13, 2018 | 71.83 | 73.88 | 71.79 | 73.23 | 211,322 | +1.38(+1.92%) |
Jul 12, 2018 | 71.81 | 72.50 | 71.81 | 71.85 | 163,243 | +0.78(+1.10%) |
Jul 11, 2018 | 72.17 | 72.33 | 70.98 | 71.07 | 149,986 | -1.96(-2.68%) |
Jul 10, 2018 | 73.25 | 73.62 | 72.24 | 73.02 | 144,910 | -0.04(-0.05%) |
Jul 09, 2018 | 71.74 | 73.25 | 71.10 | 73.06 | 147,892 | +1.38(+1.93%) |
Jul 06, 2018 | 71.39 | 71.87 | 70.68 | 71.68 | 116,641 | +0.35(+0.49%) |
Jul 05, 2018 | 70.18 | 71.39 | 69.74 | 71.33 | 146,093 | +1.64(+2.36%) |
Jul 03, 2018 | 69.69 | 69.69 | 69.69 | 0 | -1.08(-1.52%) | |
Jul 02, 2018 | 69.81 | 70.77 | 69.34 | 70.77 | 123,401 | +0.22(+0.31%) |
Jun 29, 2018 | 70.68 | 71.85 | 70.50 | 70.55 | 159,459 | +0.31(+0.44%) |
Jun 28, 2018 | 71.79 | 71.79 | 69.51 | 70.24 | 221,812 | -1.64(-2.28%) |
Jun 27, 2018 | 72.81 | 73.47 | 71.84 | 71.87 | 229,961 | -0.84(-1.16%) |
Jun 26, 2018 | 72.00 | 73.01 | 71.77 | 72.71 | 144,414 | +0.64(+0.89%) |
Jun 25, 2018 | 73.77 | 73.77 | 71.30 | 72.07 | 235,245 | -1.85(-2.51%) |
Jun 22, 2018 | 74.59 | 75.17 | 73.60 | 73.92 | 592,982 | -0.13(-0.18%) |
Jun 21, 2018 | 74.02 | 74.15 | 73.06 | 74.05 | 150,322 | -0.08(-0.10%) |
Jun 20, 2018 | 74.31 | 74.31 | 73.43 | 74.13 | 149,341 | +0.16(+0.22%) |
Jun 19, 2018 | 74.22 | 74.38 | 72.84 | 73.97 | 190,030 | -1.03(-1.37%) |
Jun 18, 2018 | 74.91 | 76.07 | 74.68 | 75.00 | 176,099 | -0.38(-0.50%) |
Jun 15, 2018 | 75.77 | 75.77 | 75.38 | 449,547 | -0.39(-0.51%) | |
Jun 14, 2018 | 76.80 | 77.35 | 75.61 | 75.77 | 221,900 | -0.72(-0.95%) |
Jun 13, 2018 | 76.78 | 76.86 | 76.12 | 76.49 | 153,229 | -0.25(-0.32%) |
Jun 12, 2018 | 76.43 | 77.21 | 75.87 | 76.73 | 141,821 | +0.37(+0.48%) |
Jun 11, 2018 | 76.29 | 77.19 | 76.14 | 76.37 | 126,214 | +0.39(+0.51%) |
Jun 08, 2018 | 77.10 | 77.23 | 75.72 | 75.98 | 215,796 | -1.28(-1.66%) |
Jun 07, 2018 | 77.24 | 77.57 | 76.83 | 77.26 | 143,058 | +0.24(+0.31%) |
Jun 06, 2018 | 77.23 | 77.03 | 196,196 | +1.41(+1.87%) | ||
Jun 05, 2018 | 75.08 | 75.64 | 74.77 | 75.61 | 147,377 | +0.21(+0.28%) |
Jun 04, 2018 | 75.79 | 76.12 | 74.80 | 75.40 | 176,215 | -0.38(-0.50%) |