Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 76.81 | 77.52 | 76.61 | 76.64 | 235,571 | -1.20(-1.54%) |
May 30, 2019 | 77.42 | 78.23 | 77.35 | 77.84 | 134,897 | +0.36(+0.47%) |
May 29, 2019 | 77.29 | 77.86 | 76.89 | 77.47 | 243,563 | -0.43(-0.56%) |
May 28, 2019 | 78.51 | 79.00 | 77.83 | 77.91 | 116,579 | -0.28(-0.35%) |
May 24, 2019 | 78.81 | 79.19 | 78.18 | 78.18 | 133,378 | -0.19(-0.24%) |
May 23, 2019 | 78.69 | 78.69 | 77.72 | 78.37 | 172,832 | -1.50(-1.87%) |
May 22, 2019 | 79.66 | 80.29 | 79.66 | 79.87 | 114,673 | -0.72(-0.89%) |
May 21, 2019 | 80.28 | 80.79 | 80.14 | 80.58 | 175,590 | +1.37(+1.73%) |
May 20, 2019 | 79.94 | 80.05 | 78.81 | 79.22 | 157,938 | -2.32(-2.85%) |
May 17, 2019 | 81.73 | 82.97 | 81.37 | 81.54 | 120,071 | -1.31(-1.58%) |
May 16, 2019 | 82.49 | 83.43 | 82.26 | 82.85 | 143,501 | +0.15(+0.18%) |
May 15, 2019 | 81.06 | 82.99 | 80.86 | 82.70 | 384,682 | +0.99(+1.22%) |
May 14, 2019 | 80.80 | 82.14 | 80.66 | 81.71 | 100,626 | +1.54(+1.92%) |
May 13, 2019 | 81.22 | 81.76 | 79.93 | 80.17 | 284,413 | -3.45(-4.12%) |
May 10, 2019 | 82.95 | 83.98 | 81.72 | 83.62 | 242,276 | -0.02(-0.02%) |
May 09, 2019 | 83.04 | 83.97 | 81.97 | 83.64 | 245,334 | -0.55(-0.65%) |
May 08, 2019 | 84.13 | 84.94 | 83.90 | 84.19 | 293,544 | -0.38(-0.45%) |
May 07, 2019 | 85.66 | 85.82 | 83.76 | 84.57 | 361,948 | -2.15(-2.47%) |
May 06, 2019 | 85.49 | 86.84 | 84.97 | 86.72 | 160,448 | -1.13(-1.29%) |
May 03, 2019 | 87.46 | 87.86 | 87.09 | 87.85 | 251,012 | +0.57(+0.65%) |
May 02, 2019 | 87.11 | 88.21 | 86.72 | 87.28 | 398,878 | +0.16(+0.18%) |
May 01, 2019 | 88.53 | 88.81 | 87.12 | 87.12 | 173,438 | -0.82(-0.93%) |
Apr 30, 2019 | 87.35 | 88.00 | 86.97 | 87.94 | 96,251 | +0.46(+0.53%) |
Apr 29, 2019 | 87.46 | 87.82 | 87.24 | 87.47 | 145,550 | +0.01(+0.01%) |
Apr 26, 2019 | 86.73 | 87.50 | 86.01 | 87.47 | 1,041,534 | -0.12(-0.13%) |
Apr 25, 2019 | 88.31 | 88.31 | 86.82 | 87.58 | 185,347 | -0.61(-0.69%) |
Apr 24, 2019 | 88.03 | 88.79 | 87.98 | 88.19 | 247,209 | +0.22(+0.25%) |
Apr 23, 2019 | 87.38 | 88.16 | 87.36 | 87.98 | 217,617 | +0.98(+1.13%) |
Apr 22, 2019 | 86.66 | 87.00 | 86.43 | 86.99 | 218,571 | +0.05(+0.06%) |
Apr 18, 2019 | 86.97 | 87.02 | 86.23 | 86.94 | 135,613 | -0.17(-0.19%) |
Apr 17, 2019 | 87.70 | 87.91 | 86.79 | 87.11 | 111,554 | +0.28(+0.32%) |
Apr 16, 2019 | 86.21 | 86.87 | 86.20 | 86.84 | 97,820 | +1.02(+1.19%) |
Apr 15, 2019 | 86.15 | 86.15 | 85.27 | 85.81 | 131,928 | -0.30(-0.34%) |
Apr 12, 2019 | 85.85 | 86.11 | 85.57 | 86.11 | 630,934 | +0.92(+1.07%) |
Apr 11, 2019 | 85.36 | 85.64 | 85.08 | 85.19 | 127,578 | -0.11(-0.13%) |
Apr 10, 2019 | 84.89 | 85.39 | 84.76 | 85.30 | 77,683 | +0.50(+0.59%) |
Apr 09, 2019 | 85.03 | 85.06 | 84.59 | 84.80 | 106,572 | -0.36(-0.43%) |
Apr 08, 2019 | 84.72 | 85.24 | 84.29 | 85.16 | 141,773 | +0.28(+0.32%) |
Apr 05, 2019 | 84.64 | 84.96 | 84.41 | 84.89 | 105,443 | +0.64(+0.76%) |
Apr 04, 2019 | 84.53 | 85.02 | 83.73 | 84.25 | 94,562 | -0.40(-0.48%) |
Apr 03, 2019 | 84.17 | 85.26 | 84.04 | 84.65 | 236,691 | +1.38(+1.66%) |
Apr 02, 2019 | 83.02 | 83.38 | 82.73 | 83.27 | 141,096 | +0.29(+0.34%) |
Apr 01, 2019 | 82.24 | 83.05 | 81.97 | 82.99 | 381,945 | +1.90(+2.34%) |
Mar 29, 2019 | 80.66 | 81.22 | 80.62 | 81.09 | 128,706 | +1.13(+1.42%) |
Mar 28, 2019 | 79.94 | 80.55 | 79.40 | 79.95 | 122,615 | +0.15(+0.18%) |
Mar 27, 2019 | 80.91 | 81.15 | 79.26 | 79.81 | 134,695 | -1.09(-1.35%) |
Mar 26, 2019 | 81.10 | 81.55 | 80.44 | 80.90 | 127,155 | +0.55(+0.69%) |
Mar 25, 2019 | 80.53 | 80.94 | 79.73 | 80.35 | 221,212 | -0.56(-0.69%) |
Mar 22, 2019 | 82.79 | 82.92 | 80.85 | 80.91 | 146,280 | -2.25(-2.71%) |
Mar 21, 2019 | 80.89 | 83.48 | 80.89 | 83.16 | 152,342 | +2.29(+2.83%) |
Mar 20, 2019 | 81.27 | 81.46 | 80.29 | 80.87 | 105,434 | -0.36(-0.45%) |
Mar 19, 2019 | 81.01 | 81.45 | 80.94 | 81.24 | 204,177 | +0.65(+0.80%) |
Mar 18, 2019 | 80.77 | 81.20 | 80.17 | 80.59 | 764,291 | -0.11(-0.13%) |
Mar 15, 2019 | 79.90 | 81.02 | 79.90 | 80.69 | 113,122 | +1.17(+1.47%) |
Mar 14, 2019 | 79.56 | 79.84 | 79.44 | 79.52 | 70,836 | -0.05(-0.06%) |
Mar 13, 2019 | 79.78 | 80.27 | 79.57 | 79.57 | 129,678 | +0.17(+0.21%) |
Mar 12, 2019 | 79.24 | 79.64 | 78.78 | 79.41 | 120,725 | +0.45(+0.57%) |
Mar 11, 2019 | 77.67 | 79.21 | 77.67 | 78.95 | 88,037 | +1.65(+2.14%) |
Mar 08, 2019 | 76.18 | 77.38 | 76.04 | 77.30 | 92,268 | -0.08(-0.10%) |
Mar 07, 2019 | 77.84 | 78.07 | 76.98 | 77.38 | 118,833 | -0.69(-0.88%) |
Mar 06, 2019 | 78.88 | 78.88 | 78.05 | 78.07 | 175,445 | -0.90(-1.15%) |
Mar 05, 2019 | 78.88 | 79.21 | 78.48 | 78.97 | 89,243 | -0.06(-0.07%) |
Mar 04, 2019 | 79.82 | 79.96 | 78.07 | 79.03 | 139,229 | -0.32(-0.41%) |
Mar 01, 2019 | 79.53 | 79.70 | 78.68 | 79.36 | 145,574 | +0.60(+0.76%) |
Feb 28, 2019 | 78.63 | 79.09 | 78.38 | 78.76 | 110,912 | -0.14(-0.17%) |
Feb 27, 2019 | 79.06 | 79.28 | 78.32 | 78.90 | 101,369 | -0.59(-0.74%) |
Feb 26, 2019 | 79.49 | 79.83 | 79.33 | 79.49 | 215,816 | -0.30(-0.38%) |
Feb 25, 2019 | 80.23 | 80.54 | 79.77 | 79.79 | 155,533 | +0.54(+0.68%) |
Feb 22, 2019 | 78.66 | 79.30 | 78.66 | 79.25 | 884,331 | +1.05(+1.35%) |
Feb 21, 2019 | 78.70 | 78.70 | 77.99 | 78.20 | 94,359 | -0.47(-0.60%) |
Feb 20, 2019 | 78.71 | 79.22 | 78.48 | 78.67 | 112,783 | +0.25(+0.31%) |
Feb 19, 2019 | 78.15 | 78.72 | 78.15 | 78.42 | 82,302 | +0.02(+0.02%) |
Feb 15, 2019 | 78.60 | 78.68 | 78.06 | 78.40 | 67,853 | +0.20(+0.25%) |
Feb 14, 2019 | 77.71 | 78.38 | 77.59 | 78.21 | 61,823 | +0.20(+0.25%) |
Feb 13, 2019 | 78.47 | 78.54 | 77.95 | 78.01 | 74,513 | -0.07(-0.09%) |
Feb 12, 2019 | 77.24 | 78.26 | 77.24 | 78.08 | 162,237 | +1.45(+1.90%) |
Feb 11, 2019 | 76.87 | 76.98 | 76.34 | 76.62 | 99,002 | +0.14(+0.18%) |
Feb 08, 2019 | 75.48 | 76.54 | 75.47 | 76.49 | 66,327 | +0.15(+0.20%) |
Feb 07, 2019 | 76.80 | 77.16 | 75.73 | 76.33 | 133,005 | -1.43(-1.84%) |
Feb 06, 2019 | 77.07 | 78.15 | 77.07 | 77.77 | 129,714 | +1.05(+1.37%) |
Feb 05, 2019 | 76.33 | 76.82 | 76.24 | 76.71 | 174,385 | +0.45(+0.59%) |
Feb 04, 2019 | 75.54 | 76.33 | 75.29 | 76.26 | 301,540 | +0.80(+1.06%) |
Feb 01, 2019 | 74.87 | 75.80 | 74.86 | 75.47 | 160,121 | +0.81(+1.08%) |
Jan 31, 2019 | 74.05 | 75.04 | 73.95 | 74.66 | 238,624 | +0.71(+0.96%) |
Jan 30, 2019 | 72.90 | 74.07 | 72.45 | 73.95 | 143,482 | +2.10(+2.93%) |
Jan 29, 2019 | 72.89 | 72.89 | 71.70 | 71.85 | 104,375 | -0.87(-1.19%) |
Jan 28, 2019 | 71.83 | 72.91 | 71.72 | 72.71 | 112,634 | -0.89(-1.22%) |
Jan 25, 2019 | 72.75 | 73.78 | 72.61 | 73.61 | 438,249 | +1.67(+2.32%) |
Jan 24, 2019 | 70.62 | 72.06 | 70.62 | 71.94 | 201,195 | +2.11(+3.03%) |
Jan 23, 2019 | 70.26 | 70.63 | 69.11 | 69.82 | 119,876 | -0.13(-0.18%) |
Jan 22, 2019 | 70.96 | 70.96 | 69.40 | 69.95 | 118,049 | -1.64(-2.29%) |
Jan 18, 2019 | 70.60 | 71.91 | 70.49 | 71.59 | 149,338 | +1.45(+2.06%) |
Jan 17, 2019 | 69.31 | 70.45 | 69.04 | 70.15 | 109,034 | +0.57(+0.82%) |
Jan 16, 2019 | 69.85 | 70.19 | 69.54 | 69.58 | 111,532 | -0.18(-0.25%) |
Jan 15, 2019 | 69.23 | 70.08 | 69.23 | 69.75 | 131,847 | +0.65(+0.94%) |
Jan 14, 2019 | 69.18 | 69.38 | 68.68 | 69.11 | 221,793 | -0.87(-1.25%) |
Jan 11, 2019 | 69.62 | 70.31 | 69.34 | 69.98 | 878,431 | +0.11(+0.15%) |
Jan 10, 2019 | 68.88 | 69.93 | 68.74 | 69.87 | 341,707 | +0.44(+0.64%) |
Jan 09, 2019 | 68.67 | 69.83 | 68.67 | 69.43 | 268,914 | +1.25(+1.83%) |
Jan 08, 2019 | 68.51 | 68.62 | 67.16 | 68.18 | 240,059 | +0.32(+0.48%) |
Jan 07, 2019 | 66.97 | 68.32 | 66.90 | 67.86 | 210,832 | +1.07(+1.60%) |
Jan 04, 2019 | 64.95 | 67.13 | 64.95 | 66.79 | 159,918 | +2.82(+4.41%) |
Jan 03, 2019 | 65.87 | 66.24 | 63.92 | 63.96 | 260,294 | -3.28(-4.88%) |
Jan 02, 2019 | 65.51 | 67.62 | 65.51 | 67.25 | 412,481 | +0.34(+0.51%) |
Dec 31, 2018 | 67.15 | 67.33 | 66.21 | 66.90 | 321,464 | +0.56(+0.84%) |
Dec 28, 2018 | 66.80 | 67.47 | 65.86 | 66.34 | 212,715 | -0.06(-0.09%) |
Dec 27, 2018 | 64.84 | 66.40 | 64.05 | 66.40 | 213,064 | +0.67(+1.02%) |
Dec 26, 2018 | 63.07 | 65.76 | 62.22 | 65.73 | 369,667 | +3.43(+5.51%) |
Dec 24, 2018 | 63.27 | 64.12 | 62.30 | 62.30 | 485,858 | -1.50(-2.36%) |
Dec 21, 2018 | 65.75 | 66.16 | 63.58 | 63.81 | 585,654 | -1.43(-2.18%) |
Dec 20, 2018 | 65.90 | 66.70 | 64.44 | 65.23 | 492,893 | -0.76(-1.15%) |
Dec 19, 2018 | 67.88 | 68.84 | 65.70 | 65.99 | 336,245 | -2.20(-3.23%) |
Dec 18, 2018 | 68.22 | 68.89 | 67.79 | 68.19 | 232,580 | +0.50(+0.74%) |
Dec 17, 2018 | 68.99 | 69.45 | 67.20 | 67.69 | 266,756 | -1.52(-2.20%) |
Dec 14, 2018 | 69.77 | 70.41 | 69.09 | 69.21 | 122,633 | -1.37(-1.94%) |
Dec 13, 2018 | 71.22 | 71.40 | 70.30 | 70.58 | 124,855 | -0.24(-0.33%) |
Dec 12, 2018 | 71.06 | 71.77 | 70.66 | 70.82 | 185,198 | +0.93(+1.33%) |
Dec 11, 2018 | 70.64 | 71.15 | 69.44 | 69.89 | 244,256 | +0.33(+0.48%) |
Dec 10, 2018 | 68.59 | 69.87 | 68.17 | 69.55 | 327,341 | +0.76(+1.11%) |
Dec 07, 2018 | 70.95 | 71.07 | 68.55 | 68.79 | 176,298 | -2.30(-3.24%) |
Dec 06, 2018 | 69.49 | 71.20 | 69.23 | 71.09 | 378,413 | -0.07(-0.10%) |
Dec 04, 2018 | 73.76 | 73.88 | 71.03 | 71.16 | 174,155 | -3.02(-4.07%) |
Dec 03, 2018 | 74.47 | 74.49 | 73.46 | 74.18 | 338,661 | +1.49(+2.05%) |
Nov 30, 2018 | 71.70 | 72.70 | 71.28 | 72.69 | 161,504 | +1.12(+1.56%) |
Nov 29, 2018 | 71.87 | 72.17 | 71.28 | 71.57 | 227,482 | -0.73(-1.00%) |
Nov 28, 2018 | 70.93 | 72.30 | 70.12 | 72.30 | 158,899 | +1.95(+2.77%) |
Nov 27, 2018 | 70.01 | 70.73 | 69.62 | 70.35 | 170,294 | -0.01(-0.01%) |
Nov 26, 2018 | 69.97 | 70.39 | 69.54 | 70.36 | 257,915 | +1.37(+1.99%) |
Nov 23, 2018 | 68.69 | 69.45 | 68.69 | 68.98 | 73,865 | -0.33(-0.48%) |
Nov 21, 2018 | 69.32 | 69.32 | 69.32 | 0 | +1.00(+1.46%) | |
Nov 20, 2018 | 67.15 | 69.18 | 66.97 | 68.32 | 436,947 | -0.55(-0.80%) |
Nov 19, 2018 | 71.21 | 71.33 | 68.75 | 68.87 | 159,882 | -2.67(-3.73%) |
Nov 16, 2018 | 70.52 | 71.91 | 70.50 | 71.53 | 240,879 | -0.29(-0.41%) |
Nov 15, 2018 | 69.64 | 72.08 | 69.64 | 71.83 | 142,768 | +2.06(+2.95%) |
Nov 14, 2018 | 70.53 | 70.92 | 69.30 | 69.77 | 209,311 | -0.02(-0.03%) |
Nov 13, 2018 | 69.63 | 70.96 | 69.58 | 69.79 | 338,096 | +0.52(+0.75%) |
Nov 12, 2018 | 71.07 | 71.07 | 69.13 | 69.27 | 391,005 | -2.51(-3.50%) |
Nov 09, 2018 | 72.50 | 72.50 | 71.12 | 71.78 | 1,347,231 | -1.49(-2.03%) |
Nov 08, 2018 | 73.00 | 73.72 | 72.95 | 73.27 | 184,092 | -0.23(-0.31%) |
Nov 07, 2018 | 72.86 | 73.54 | 72.55 | 73.49 | 319,748 | +1.37(+1.90%) |
Nov 06, 2018 | 71.09 | 72.13 | 71.09 | 72.12 | 160,336 | +0.98(+1.38%) |
Nov 05, 2018 | 71.37 | 71.37 | 70.33 | 71.14 | 135,405 | -0.15(-0.21%) |
Nov 02, 2018 | 72.07 | 72.37 | 70.82 | 71.29 | 185,786 | -0.86(-1.20%) |
Nov 01, 2018 | 70.32 | 72.17 | 70.01 | 72.15 | 216,381 | +2.08(+2.97%) |
Oct 31, 2018 | 69.56 | 70.59 | 69.49 | 70.07 | 390,269 | +1.45(+2.11%) |
Oct 30, 2018 | 67.09 | 68.64 | 67.09 | 68.62 | 330,043 | +1.54(+2.29%) |
Oct 29, 2018 | 69.34 | 69.56 | 66.00 | 67.08 | 1,063,535 | -1.09(-1.60%) |
Oct 26, 2018 | 67.44 | 69.35 | 67.02 | 68.17 | 341,577 | -1.99(-2.84%) |
Oct 25, 2018 | 68.82 | 70.45 | 68.82 | 70.16 | 374,853 | +2.39(+3.53%) |
Oct 24, 2018 | 71.09 | 71.09 | 67.77 | 67.77 | 472,563 | -3.84(-5.37%) |
Oct 23, 2018 | 70.20 | 72.01 | 69.63 | 71.61 | 219,853 | -0.02(-0.03%) |
Oct 22, 2018 | 71.77 | 71.97 | 71.07 | 71.63 | 130,097 | +0.41(+0.58%) |
Oct 19, 2018 | 72.25 | 72.70 | 71.03 | 71.22 | 190,581 | -0.46(-0.64%) |
Oct 18, 2018 | 73.09 | 73.09 | 71.44 | 71.68 | 250,953 | -1.72(-2.34%) |
Oct 17, 2018 | 73.92 | 73.92 | 72.80 | 73.39 | 256,711 | -0.11(-0.15%) |
Oct 16, 2018 | 72.13 | 73.56 | 72.11 | 73.50 | 146,155 | +2.25(+3.16%) |
Oct 15, 2018 | 71.84 | 71.98 | 71.06 | 71.25 | 140,974 | -0.76(-1.06%) |
Oct 12, 2018 | 72.11 | 72.44 | 70.84 | 72.01 | 229,860 | +1.51(+2.14%) |
Oct 11, 2018 | 70.87 | 72.26 | 69.93 | 70.50 | 482,166 | -0.58(-0.81%) |
Oct 10, 2018 | 73.19 | 73.22 | 71.05 | 71.08 | 474,481 | -2.83(-3.83%) |
Oct 09, 2018 | 74.17 | 74.35 | 73.65 | 73.91 | 222,350 | -0.27(-0.37%) |
Oct 08, 2018 | 74.78 | 75.01 | 73.50 | 74.19 | 448,886 | -0.98(-1.30%) |
Oct 05, 2018 | 76.25 | 76.51 | 74.51 | 75.17 | 360,451 | -1.16(-1.52%) |
Oct 04, 2018 | 77.48 | 77.48 | 75.65 | 76.33 | 180,184 | -1.46(-1.88%) |
Oct 03, 2018 | 77.92 | 78.20 | 77.58 | 77.79 | 206,487 | +0.30(+0.39%) |
Oct 02, 2018 | 77.43 | 78.28 | 77.43 | 77.48 | 153,575 | -0.29(-0.38%) |
Oct 01, 2018 | 78.19 | 78.41 | 77.62 | 77.78 | 1,180,991 | -0.01(-0.01%) |
Sep 28, 2018 | 77.11 | 77.91 | 77.11 | 77.79 | 1,263,469 | +0.41(+0.53%) |
Sep 27, 2018 | 77.22 | 77.71 | 76.95 | 77.37 | 148,389 | +0.33(+0.43%) |
Sep 26, 2018 | 77.30 | 77.84 | 76.97 | 77.04 | 257,097 | -0.33(-0.43%) |
Sep 25, 2018 | 77.88 | 77.88 | 77.22 | 77.37 | 165,885 | -0.48(-0.62%) |
Sep 24, 2018 | 77.30 | 77.92 | 77.10 | 77.85 | 110,471 | +0.23(+0.29%) |
Sep 21, 2018 | 77.97 | 78.18 | 77.51 | 77.63 | 83,761 | -0.29(-0.38%) |
Sep 20, 2018 | 77.39 | 78.13 | 77.31 | 77.92 | 120,177 | +0.97(+1.26%) |
Sep 19, 2018 | 77.01 | 77.22 | 76.54 | 76.95 | 95,017 | -0.02(-0.03%) |
Sep 18, 2018 | 76.45 | 77.37 | 76.43 | 76.97 | 109,498 | +0.64(+0.83%) |
Sep 17, 2018 | 77.13 | 77.25 | 76.25 | 76.33 | 103,532 | -1.09(-1.41%) |
Sep 14, 2018 | 77.52 | 77.82 | 77.11 | 77.42 | 81,109 | +0.20(+0.26%) |
Sep 13, 2018 | 76.94 | 77.53 | 76.81 | 77.22 | 122,386 | +1.01(+1.32%) |
Sep 12, 2018 | 76.21 | 76.25 | 75.24 | 76.21 | 265,225 | -0.55(-0.71%) |
Sep 11, 2018 | 76.68 | 77.03 | 76.23 | 76.76 | 105,514 | -0.20(-0.25%) |
Sep 10, 2018 | 77.10 | 77.10 | 76.56 | 76.95 | 119,241 | +0.31(+0.41%) |
Sep 07, 2018 | 76.67 | 77.34 | 76.49 | 76.64 | 115,095 | -0.32(-0.42%) |
Sep 06, 2018 | 77.90 | 77.99 | 76.70 | 76.96 | 90,726 | -0.98(-1.26%) |
Sep 05, 2018 | 78.68 | 78.73 | 77.56 | 77.94 | 191,535 | -1.09(-1.37%) |
Sep 04, 2018 | 79.09 | 79.09 | 78.45 | 79.03 | 168,996 | -0.48(-0.60%) |
Aug 31, 2018 | 79.51 | 79.51 | 79.51 | 0 | +0.13(+0.16%) | |
Aug 30, 2018 | 79.69 | 79.82 | 79.19 | 79.38 | 107,781 | -0.60(-0.75%) |
Aug 29, 2018 | 79.60 | 80.08 | 79.60 | 79.98 | 187,001 | +0.35(+0.44%) |
Aug 28, 2018 | 79.66 | 79.78 | 79.24 | 79.63 | 158,890 | +0.15(+0.18%) |
Aug 27, 2018 | 79.19 | 79.64 | 79.04 | 79.48 | 313,508 | +0.74(+0.94%) |
Aug 24, 2018 | 78.10 | 78.76 | 78.10 | 78.74 | 85,861 | +1.10(+1.41%) |
Aug 23, 2018 | 77.50 | 78.19 | 77.50 | 77.64 | 82,206 | +0.08(+0.10%) |
Aug 22, 2018 | 76.96 | 77.61 | 76.91 | 77.56 | 69,598 | +0.33(+0.43%) |
Aug 21, 2018 | 76.74 | 77.51 | 76.74 | 77.23 | 97,208 | +0.78(+1.02%) |
Aug 20, 2018 | 76.63 | 76.76 | 75.96 | 76.45 | 159,123 | +0.04(+0.05%) |
Aug 17, 2018 | 76.17 | 76.60 | 75.58 | 76.41 | 145,658 | -0.08(-0.10%) |
Aug 16, 2018 | 76.81 | 76.99 | 76.37 | 76.48 | 138,646 | +0.25(+0.33%) |
Aug 15, 2018 | 76.52 | 76.70 | 75.59 | 76.23 | 747,521 | -0.96(-1.24%) |
Aug 14, 2018 | 77.44 | 77.44 | 76.83 | 77.19 | 100,152 | +0.12(+0.16%) |
Aug 13, 2018 | 77.36 | 77.76 | 76.98 | 77.07 | 237,910 | -0.21(-0.27%) |
Aug 10, 2018 | 77.43 | 77.61 | 76.99 | 77.28 | 126,441 | -1.09(-1.39%) |
Aug 09, 2018 | 78.95 | 78.95 | 78.33 | 78.36 | 56,570 | -0.78(-0.99%) |
Aug 08, 2018 | 78.98 | 79.31 | 78.79 | 79.15 | 94,089 | +0.07(+0.09%) |
Aug 07, 2018 | 78.97 | 79.28 | 78.86 | 79.08 | 95,588 | +0.19(+0.24%) |
Aug 06, 2018 | 78.29 | 78.89 | 78.10 | 78.89 | 72,604 | +0.57(+0.72%) |
Aug 03, 2018 | 78.14 | 78.35 | 77.71 | 78.32 | 84,635 | +0.19(+0.24%) |
Aug 02, 2018 | 76.74 | 78.21 | 76.60 | 78.14 | 107,298 | +0.72(+0.94%) |
Aug 01, 2018 | 77.60 | 77.99 | 77.17 | 77.41 | 154,804 | -0.27(-0.35%) |
Jul 31, 2018 | 77.36 | 78.12 | 77.15 | 77.69 | 150,585 | +0.50(+0.65%) |
Jul 30, 2018 | 78.40 | 78.46 | 76.78 | 77.19 | 269,256 | -1.25(-1.60%) |
Jul 27, 2018 | 79.58 | 79.66 | 77.85 | 78.44 | 111,926 | -1.00(-1.26%) |
Jul 26, 2018 | 78.86 | 79.58 | 78.86 | 79.44 | 112,856 | +0.18(+0.22%) |
Jul 25, 2018 | 78.39 | 79.26 | 78.07 | 79.26 | 135,590 | +1.02(+1.30%) |
Jul 24, 2018 | 79.34 | 79.59 | 78.14 | 78.25 | 77,911 | -0.46(-0.58%) |
Jul 23, 2018 | 78.39 | 78.77 | 77.78 | 78.71 | 54,971 | +0.03(+0.04%) |
Jul 20, 2018 | 78.73 | 79.11 | 78.61 | 78.68 | 115,552 | -0.28(-0.36%) |
Jul 19, 2018 | 79.11 | 79.34 | 78.79 | 78.96 | 91,772 | -0.54(-0.68%) |
Jul 18, 2018 | 79.37 | 79.55 | 79.18 | 79.50 | 73,075 | +0.30(+0.38%) |
Jul 17, 2018 | 77.96 | 79.23 | 77.71 | 79.20 | 373,386 | +0.73(+0.93%) |
Jul 16, 2018 | 78.75 | 78.81 | 78.37 | 78.47 | 91,743 | -0.19(-0.24%) |
Jul 13, 2018 | 78.97 | 78.50 | 78.66 | 135,002 | -0.20(-0.25%) | |
Jul 12, 2018 | 77.67 | 78.89 | 77.67 | 78.85 | 116,071 | +1.68(+2.18%) |
Jul 11, 2018 | 77.23 | 77.67 | 77.03 | 77.17 | 120,448 | -0.93(-1.20%) |
Jul 10, 2018 | 77.91 | 78.21 | 77.81 | 78.10 | 84,321 | +0.29(+0.37%) |
Jul 09, 2018 | 77.74 | 77.82 | 77.09 | 77.82 | 256,231 | +0.51(+0.66%) |
Jul 06, 2018 | 76.35 | 77.38 | 76.27 | 77.31 | 121,613 | +0.95(+1.24%) |
Jul 05, 2018 | 75.58 | 76.37 | 75.44 | 76.36 | 200,539 | +1.34(+1.79%) |
Jul 03, 2018 | 75.02 | 75.02 | 75.02 | 0 | -0.91(-1.20%) | |
Jul 02, 2018 | 74.56 | 75.95 | 74.29 | 75.93 | 567,070 | +0.54(+0.71%) |
Jun 29, 2018 | 75.40 | 75.96 | 75.28 | 75.39 | 137,362 | +0.40(+0.53%) |
Jun 28, 2018 | 74.22 | 75.16 | 74.00 | 74.99 | 156,996 | +0.72(+0.97%) |
Jun 27, 2018 | 76.14 | 76.28 | 74.26 | 74.26 | 166,753 | -1.57(-2.06%) |
Jun 26, 2018 | 75.86 | 76.20 | 75.48 | 75.83 | 107,993 | +0.36(+0.48%) |
Jun 25, 2018 | 76.52 | 76.52 | 74.67 | 75.47 | 197,567 | -1.83(-2.37%) |
Jun 22, 2018 | 78.25 | 78.25 | 77.20 | 77.30 | 84,384 | -0.64(-0.82%) |
Jun 21, 2018 | 78.87 | 79.11 | 77.84 | 77.93 | 119,607 | -0.71(-0.90%) |
Jun 20, 2018 | 78.81 | 78.94 | 78.45 | 78.64 | 136,938 | +0.25(+0.32%) |
Jun 19, 2018 | 77.83 | 78.41 | 77.38 | 78.39 | 308,169 | -0.65(-0.83%) |
Jun 18, 2018 | 78.65 | 79.09 | 78.17 | 79.04 | 79,003 | -0.27(-0.34%) |
Jun 15, 2018 | 79.32 | 79.46 | 79.32 | 169,032 | -0.15(-0.18%) | |
Jun 14, 2018 | 79.40 | 79.69 | 79.13 | 79.46 | 108,928 | +0.55(+0.69%) |
Jun 13, 2018 | 79.00 | 79.65 | 78.79 | 78.92 | 207,009 | -0.15(-0.19%) |
Jun 12, 2018 | 78.85 | 79.17 | 78.53 | 79.06 | 125,719 | +0.35(+0.45%) |
Jun 11, 2018 | 78.52 | 78.90 | 78.49 | 78.71 | 146,818 | +0.13(+0.16%) |
Jun 08, 2018 | 78.05 | 78.66 | 77.85 | 78.58 | 129,955 | -0.10(-0.12%) |
Jun 07, 2018 | 79.60 | 79.60 | 78.05 | 78.68 | 136,096 | -0.96(-1.20%) |
Jun 06, 2018 | 79.64 | 78.98 | 79.64 | 134,951 | +0.38(+0.48%) | |
Jun 05, 2018 | 79.08 | 79.41 | 78.87 | 79.26 | 222,513 | +0.43(+0.55%) |
Jun 04, 2018 | 78.41 | 78.85 | 78.12 | 78.83 | 120,948 | +0.59(+0.76%) |