Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.93 | 56.05 | 54.66 | 54.73 | 1,429,935 | -2.12(-3.72%) |
May 30, 2019 | 57.15 | 57.95 | 56.66 | 56.85 | 961,928 | -0.19(-0.34%) |
May 29, 2019 | 56.66 | 57.15 | 56.05 | 57.04 | 1,330,065 | -0.19(-0.34%) |
May 28, 2019 | 58.35 | 58.65 | 57.12 | 57.23 | 1,281,513 | -0.75(-1.29%) |
May 24, 2019 | 58.32 | 58.57 | 57.51 | 57.98 | 855,351 | +0.30(+0.51%) |
May 23, 2019 | 58.65 | 58.76 | 57.43 | 57.69 | 1,219,485 | -1.80(-3.02%) |
May 22, 2019 | 60.10 | 60.29 | 59.41 | 59.49 | 923,626 | -0.98(-1.62%) |
May 21, 2019 | 59.45 | 60.61 | 59.45 | 60.46 | 1,297,749 | +1.41(+2.38%) |
May 20, 2019 | 59.57 | 60.14 | 58.98 | 59.06 | 1,024,195 | -0.99(-1.64%) |
May 17, 2019 | 60.23 | 60.72 | 59.81 | 60.04 | 1,117,615 | -0.79(-1.30%) |
May 16, 2019 | 61.49 | 61.61 | 60.71 | 60.83 | 1,520,569 | -0.19(-0.30%) |
May 15, 2019 | 60.89 | 61.90 | 60.57 | 61.02 | 1,746,632 | -0.51(-0.84%) |
May 14, 2019 | 61.26 | 62.11 | 61.26 | 61.53 | 1,788,476 | +0.40(+0.65%) |
May 13, 2019 | 62.52 | 62.62 | 60.45 | 61.14 | 1,358,871 | -2.75(-4.30%) |
May 10, 2019 | 63.79 | 64.20 | 62.58 | 63.89 | 1,220,812 | +0.05(+0.08%) |
May 09, 2019 | 63.50 | 63.95 | 62.67 | 63.84 | 918,697 | -0.56(-0.88%) |
May 08, 2019 | 64.11 | 64.80 | 63.74 | 64.40 | 1,193,815 | -0.06(-0.09%) |
May 07, 2019 | 64.23 | 64.51 | 63.62 | 64.46 | 1,411,174 | -0.65(-1.00%) |
May 06, 2019 | 65.33 | 65.61 | 64.40 | 65.11 | 1,404,692 | -1.96(-2.92%) |
May 03, 2019 | 65.89 | 67.11 | 65.83 | 67.06 | 1,450,574 | +1.62(+2.47%) |
May 02, 2019 | 65.93 | 66.95 | 64.73 | 65.45 | 1,645,773 | -0.78(-1.17%) |
May 01, 2019 | 66.57 | 66.97 | 65.93 | 66.22 | 1,468,736 | -0.28(-0.42%) |
Apr 30, 2019 | 67.65 | 67.87 | 65.77 | 66.50 | 1,346,617 | -1.17(-1.73%) |
Apr 29, 2019 | 67.37 | 68.04 | 66.91 | 67.67 | 1,188,541 | +0.05(+0.07%) |
Apr 26, 2019 | 67.02 | 68.26 | 64.45 | 67.62 | 2,602,233 | -0.42(-0.62%) |
Apr 25, 2019 | 68.94 | 68.94 | 67.97 | 68.04 | 1,618,976 | -1.00(-1.45%) |
Apr 24, 2019 | 70.34 | 70.34 | 69.04 | 69.05 | 955,868 | -1.21(-1.73%) |
Apr 23, 2019 | 70.06 | 70.60 | 69.32 | 70.26 | 1,708,610 | +0.07(+0.10%) |
Apr 22, 2019 | 70.70 | 71.04 | 70.18 | 70.19 | 882,602 | -0.65(-0.92%) |
Apr 18, 2019 | 70.60 | 70.90 | 69.77 | 70.84 | 1,134,696 | +0.23(+0.32%) |
Apr 17, 2019 | 71.64 | 72.65 | 70.55 | 70.61 | 1,281,411 | -0.63(-0.89%) |
Apr 16, 2019 | 70.82 | 71.36 | 70.27 | 71.25 | 1,148,920 | +0.48(+0.68%) |
Apr 15, 2019 | 71.20 | 71.63 | 70.45 | 70.77 | 948,840 | +0.00(+0.00%) |
Apr 12, 2019 | 69.85 | 70.92 | 69.48 | 70.77 | 2,159,196 | +1.90(+2.75%) |
Apr 11, 2019 | 68.95 | 69.56 | 68.67 | 68.87 | 1,263,281 | +0.05(+0.07%) |
Apr 10, 2019 | 68.69 | 69.16 | 67.97 | 68.82 | 756,082 | +0.42(+0.62%) |
Apr 09, 2019 | 68.47 | 68.78 | 67.70 | 68.40 | 854,718 | -0.57(-0.83%) |
Apr 08, 2019 | 69.45 | 69.76 | 68.83 | 68.97 | 1,582,782 | -0.48(-0.69%) |
Apr 05, 2019 | 69.13 | 69.68 | 69.00 | 69.45 | 1,468,130 | +0.56(+0.82%) |
Apr 04, 2019 | 68.19 | 69.02 | 68.12 | 68.89 | 1,251,418 | +0.67(+0.99%) |
Apr 03, 2019 | 67.30 | 69.08 | 66.90 | 68.21 | 2,198,288 | +1.72(+2.59%) |
Apr 02, 2019 | 66.32 | 67.23 | 65.76 | 66.49 | 1,550,119 | +0.30(+0.45%) |
Apr 01, 2019 | 64.61 | 66.30 | 64.46 | 66.20 | 1,323,670 | +2.23(+3.48%) |
Mar 29, 2019 | 64.18 | 64.54 | 63.53 | 63.97 | 2,088,263 | -0.03(-0.04%) |
Mar 28, 2019 | 63.40 | 64.10 | 63.31 | 64.00 | 919,490 | +0.71(+1.12%) |
Mar 27, 2019 | 63.16 | 63.65 | 62.56 | 63.29 | 1,504,006 | +0.14(+0.23%) |
Mar 26, 2019 | 63.24 | 63.76 | 62.65 | 63.14 | 1,114,643 | +0.51(+0.82%) |
Mar 25, 2019 | 63.25 | 63.64 | 62.41 | 62.63 | 1,507,677 | -0.72(-1.13%) |
Mar 22, 2019 | 66.04 | 66.04 | 63.27 | 63.35 | 1,795,752 | -3.26(-4.90%) |
Mar 21, 2019 | 66.11 | 67.34 | 66.11 | 66.61 | 1,411,805 | +0.31(+0.47%) |
Mar 20, 2019 | 66.15 | 66.79 | 65.56 | 66.30 | 1,228,587 | +0.10(+0.15%) |
Mar 19, 2019 | 66.84 | 67.38 | 65.91 | 66.20 | 1,399,077 | +0.05(+0.08%) |
Mar 18, 2019 | 66.34 | 66.34 | 64.29 | 66.15 | 1,696,911 | -0.15(-0.23%) |
Mar 15, 2019 | 66.97 | 67.65 | 66.11 | 66.30 | 2,955,120 | -0.83(-1.24%) |
Mar 14, 2019 | 68.35 | 68.46 | 66.77 | 67.13 | 1,429,835 | -1.36(-1.98%) |
Mar 13, 2019 | 68.30 | 69.19 | 67.91 | 68.49 | 1,177,808 | +0.55(+0.81%) |
Mar 12, 2019 | 67.95 | 68.63 | 67.80 | 67.94 | 1,158,752 | +0.39(+0.58%) |
Mar 11, 2019 | 66.50 | 67.76 | 66.41 | 67.54 | 945,037 | +1.46(+2.22%) |
Mar 08, 2019 | 66.20 | 66.67 | 65.56 | 66.08 | 1,380,250 | -0.79(-1.18%) |
Mar 07, 2019 | 68.82 | 68.94 | 65.79 | 66.87 | 1,780,374 | -2.31(-3.34%) |
Mar 06, 2019 | 68.94 | 69.78 | 68.51 | 69.17 | 1,267,235 | +0.13(+0.18%) |
Mar 05, 2019 | 69.40 | 69.50 | 68.45 | 69.05 | 1,152,492 | -0.48(-0.69%) |
Mar 04, 2019 | 69.71 | 70.07 | 68.30 | 69.53 | 1,099,418 | -0.09(-0.13%) |
Mar 01, 2019 | 69.74 | 70.66 | 69.17 | 69.62 | 986,063 | +0.44(+0.63%) |
Feb 28, 2019 | 70.04 | 70.04 | 68.63 | 69.18 | 1,508,880 | -0.93(-1.32%) |
Feb 27, 2019 | 70.05 | 70.49 | 69.48 | 70.11 | 781,714 | +0.01(+0.01%) |
Feb 26, 2019 | 70.61 | 70.88 | 70.08 | 70.10 | 617,406 | -0.58(-0.82%) |
Feb 25, 2019 | 70.91 | 71.25 | 70.21 | 70.68 | 695,013 | +0.03(+0.04%) |
Feb 22, 2019 | 70.37 | 71.15 | 70.15 | 70.66 | 1,155,427 | +0.64(+0.91%) |
Feb 21, 2019 | 70.89 | 71.22 | 69.73 | 70.02 | 966,273 | -0.76(-1.08%) |
Feb 20, 2019 | 69.34 | 71.22 | 69.19 | 70.78 | 1,216,105 | +1.45(+2.09%) |
Feb 19, 2019 | 68.54 | 69.84 | 68.26 | 69.33 | 1,325,094 | +0.13(+0.19%) |
Feb 15, 2019 | 69.17 | 69.54 | 68.69 | 69.20 | 1,259,412 | +0.79(+1.16%) |
Feb 14, 2019 | 67.56 | 68.69 | 67.45 | 68.41 | 1,517,742 | +0.50(+0.74%) |
Feb 13, 2019 | 68.71 | 68.77 | 67.59 | 67.90 | 1,610,329 | -0.15(-0.22%) |
Feb 12, 2019 | 67.06 | 68.36 | 67.06 | 68.05 | 1,357,439 | +1.66(+2.49%) |
Feb 11, 2019 | 66.30 | 66.49 | 65.77 | 66.40 | 1,087,054 | +0.22(+0.33%) |
Feb 08, 2019 | 65.53 | 66.45 | 64.84 | 66.18 | 1,256,663 | +0.23(+0.34%) |
Feb 07, 2019 | 67.33 | 67.43 | 65.17 | 65.95 | 1,452,869 | -1.69(-2.50%) |
Feb 06, 2019 | 67.35 | 68.10 | 67.02 | 67.64 | 1,522,331 | -0.62(-0.91%) |
Feb 05, 2019 | 68.73 | 69.21 | 68.00 | 68.26 | 1,850,902 | -0.65(-0.95%) |
Feb 04, 2019 | 68.47 | 69.27 | 67.71 | 68.92 | 2,096,657 | +0.59(+0.87%) |
Feb 01, 2019 | 66.36 | 69.20 | 66.02 | 68.32 | 2,816,437 | +0.87(+1.29%) |
Jan 31, 2019 | 67.88 | 68.35 | 66.51 | 67.45 | 2,147,605 | -1.46(-2.11%) |
Jan 30, 2019 | 68.31 | 69.48 | 67.59 | 68.91 | 1,438,203 | +1.23(+1.82%) |
Jan 29, 2019 | 67.55 | 68.37 | 67.35 | 67.68 | 1,345,334 | -0.07(-0.10%) |
Jan 28, 2019 | 67.12 | 67.87 | 66.89 | 67.74 | 1,172,513 | +0.09(+0.14%) |
Jan 25, 2019 | 66.30 | 67.81 | 66.01 | 67.65 | 1,410,370 | +2.34(+3.59%) |
Jan 24, 2019 | 64.80 | 65.62 | 64.80 | 65.31 | 1,277,280 | +0.35(+0.54%) |
Jan 23, 2019 | 66.12 | 66.37 | 64.69 | 64.96 | 1,449,891 | -1.06(-1.61%) |
Jan 22, 2019 | 67.43 | 67.59 | 65.54 | 66.02 | 1,379,898 | -1.92(-2.82%) |
Jan 18, 2019 | 66.81 | 68.46 | 66.41 | 67.94 | 2,155,117 | +1.74(+2.63%) |
Jan 17, 2019 | 64.63 | 66.38 | 64.43 | 66.20 | 1,873,314 | +1.96(+3.05%) |
Jan 16, 2019 | 63.16 | 64.32 | 63.16 | 64.24 | 1,365,119 | +0.89(+1.40%) |
Jan 15, 2019 | 63.75 | 64.00 | 62.89 | 63.35 | 999,400 | -0.59(-0.93%) |
Jan 14, 2019 | 63.81 | 64.30 | 63.45 | 63.95 | 1,385,973 | -0.39(-0.61%) |
Jan 11, 2019 | 63.50 | 64.50 | 63.40 | 64.34 | 956,541 | +0.38(+0.59%) |
Jan 10, 2019 | 63.59 | 64.46 | 63.41 | 63.96 | 1,454,623 | +0.08(+0.13%) |
Jan 09, 2019 | 63.12 | 64.23 | 62.96 | 63.88 | 1,288,465 | +0.76(+1.21%) |
Jan 08, 2019 | 63.19 | 63.58 | 62.41 | 63.12 | 2,014,412 | +0.50(+0.80%) |
Jan 07, 2019 | 62.44 | 63.27 | 61.66 | 62.62 | 2,557,965 | +0.01(+0.01%) |
Jan 04, 2019 | 60.90 | 63.01 | 60.72 | 62.61 | 1,194,033 | +2.87(+4.80%) |
Jan 03, 2019 | 60.98 | 61.16 | 59.64 | 59.74 | 1,442,514 | -1.41(-2.31%) |
Jan 02, 2019 | 60.29 | 62.41 | 60.15 | 61.15 | 1,899,200 | -0.02(-0.03%) |
Dec 31, 2018 | 60.72 | 61.49 | 60.29 | 61.17 | 867,497 | +0.68(+1.12%) |
Dec 28, 2018 | 61.04 | 61.37 | 60.17 | 60.49 | 925,107 | -0.33(-0.55%) |
Dec 27, 2018 | 58.35 | 60.83 | 58.08 | 60.83 | 1,273,199 | +1.41(+2.37%) |
Dec 26, 2018 | 56.88 | 59.44 | 56.39 | 59.42 | 1,086,345 | +2.79(+4.92%) |
Dec 24, 2018 | 57.66 | 58.47 | 56.62 | 56.63 | 609,805 | -1.23(-2.13%) |
Dec 21, 2018 | 58.32 | 59.97 | 57.80 | 57.86 | 3,692,181 | -0.46(-0.79%) |
Dec 20, 2018 | 58.84 | 60.25 | 57.63 | 58.32 | 1,879,246 | -0.74(-1.25%) |
Dec 19, 2018 | 59.96 | 61.08 | 58.75 | 59.06 | 1,477,645 | -0.69(-1.16%) |
Dec 18, 2018 | 59.47 | 61.03 | 59.39 | 59.75 | 2,048,408 | +0.79(+1.33%) |
Dec 17, 2018 | 59.65 | 60.78 | 58.64 | 58.97 | 2,240,217 | -0.85(-1.43%) |
Dec 14, 2018 | 59.20 | 60.16 | 58.84 | 59.82 | 3,088,949 | +0.14(+0.24%) |
Dec 13, 2018 | 60.38 | 61.20 | 59.28 | 59.68 | 2,406,140 | -0.48(-0.80%) |
Dec 12, 2018 | 61.30 | 61.92 | 60.05 | 60.16 | 3,012,354 | -0.02(-0.03%) |
Dec 11, 2018 | 61.98 | 62.73 | 60.04 | 60.18 | 1,539,069 | -0.14(-0.23%) |
Dec 10, 2018 | 60.21 | 60.97 | 59.15 | 60.32 | 1,819,547 | -0.40(-0.66%) |
Dec 07, 2018 | 63.16 | 64.30 | 60.62 | 60.72 | 2,061,485 | -2.10(-3.34%) |
Dec 06, 2018 | 63.13 | 63.15 | 61.42 | 62.81 | 2,154,647 | -1.61(-2.50%) |
Dec 04, 2018 | 66.80 | 67.03 | 64.36 | 64.42 | 1,490,987 | -2.72(-4.05%) |
Dec 03, 2018 | 67.25 | 68.84 | 66.37 | 67.14 | 1,936,137 | +1.77(+2.70%) |
Nov 30, 2018 | 65.16 | 66.18 | 65.00 | 65.38 | 1,576,586 | -0.18(-0.28%) |
Nov 29, 2018 | 65.34 | 66.21 | 65.10 | 65.56 | 864,521 | -0.03(-0.05%) |
Nov 28, 2018 | 64.83 | 65.61 | 63.76 | 65.59 | 1,303,369 | +0.96(+1.49%) |
Nov 27, 2018 | 65.29 | 65.60 | 63.79 | 64.63 | 1,354,700 | -1.19(-1.81%) |
Nov 26, 2018 | 64.81 | 65.85 | 64.71 | 65.83 | 2,237,992 | +1.43(+2.22%) |
Nov 23, 2018 | 65.78 | 66.02 | 64.35 | 64.40 | 1,133,280 | -2.19(-3.29%) |
Nov 21, 2018 | 66.59 | 66.59 | 66.59 | 0 | +0.25(+0.38%) | |
Nov 20, 2018 | 66.74 | 67.08 | 65.51 | 66.34 | 1,199,184 | -1.53(-2.25%) |
Nov 19, 2018 | 68.87 | 69.24 | 67.56 | 67.87 | 1,145,386 | -1.13(-1.64%) |
Nov 16, 2018 | 68.52 | 69.28 | 68.04 | 68.99 | 907,709 | +0.30(+0.43%) |
Nov 15, 2018 | 67.44 | 69.08 | 67.22 | 68.70 | 1,085,946 | +0.66(+0.98%) |
Nov 14, 2018 | 67.39 | 68.42 | 66.97 | 68.03 | 1,908,564 | +1.16(+1.74%) |
Nov 13, 2018 | 67.57 | 68.49 | 66.75 | 66.87 | 1,233,561 | -0.84(-1.24%) |
Nov 12, 2018 | 68.90 | 69.05 | 67.58 | 67.71 | 1,033,090 | -0.99(-1.44%) |
Nov 09, 2018 | 68.80 | 69.28 | 67.98 | 68.70 | 1,579,479 | -0.71(-1.03%) |
Nov 08, 2018 | 69.28 | 70.04 | 68.94 | 69.41 | 1,149,620 | -0.43(-0.62%) |
Nov 07, 2018 | 69.29 | 69.93 | 68.32 | 69.84 | 1,413,146 | +1.23(+1.79%) |
Nov 06, 2018 | 68.17 | 68.75 | 67.87 | 68.61 | 1,458,621 | +0.59(+0.87%) |
Nov 05, 2018 | 68.85 | 69.05 | 67.16 | 68.02 | 1,533,126 | -0.41(-0.59%) |
Nov 02, 2018 | 68.19 | 69.04 | 67.76 | 68.43 | 2,081,860 | +0.68(+1.00%) |
Nov 01, 2018 | 66.31 | 67.80 | 65.50 | 67.75 | 1,750,038 | +2.76(+4.25%) |
Oct 31, 2018 | 66.30 | 66.54 | 64.87 | 64.99 | 2,392,625 | -0.56(-0.85%) |
Oct 30, 2018 | 63.36 | 65.84 | 63.03 | 65.54 | 2,236,747 | +2.18(+3.44%) |
Oct 29, 2018 | 65.75 | 66.10 | 62.57 | 63.36 | 2,283,858 | -1.46(-2.25%) |
Oct 26, 2018 | 61.34 | 65.77 | 61.34 | 64.82 | 3,420,698 | +0.40(+0.62%) |
Oct 25, 2018 | 63.88 | 65.17 | 62.88 | 64.42 | 1,990,785 | +1.77(+2.83%) |
Oct 24, 2018 | 65.44 | 65.44 | 62.53 | 62.65 | 2,217,229 | -2.80(-4.27%) |
Oct 23, 2018 | 64.73 | 65.78 | 64.17 | 65.44 | 1,990,560 | -0.66(-0.99%) |
Oct 22, 2018 | 67.32 | 67.77 | 65.69 | 66.10 | 1,133,507 | -0.90(-1.34%) |
Oct 19, 2018 | 68.06 | 68.65 | 66.76 | 66.99 | 1,601,662 | -0.91(-1.34%) |
Oct 18, 2018 | 68.89 | 69.92 | 67.48 | 67.91 | 1,531,394 | -1.21(-1.75%) |
Oct 17, 2018 | 69.42 | 69.81 | 68.70 | 69.12 | 1,289,041 | -0.53(-0.76%) |
Oct 16, 2018 | 68.73 | 69.71 | 68.55 | 69.65 | 1,537,049 | +1.37(+2.00%) |
Oct 15, 2018 | 68.42 | 69.23 | 68.14 | 68.28 | 2,392,141 | -0.14(-0.21%) |
Oct 12, 2018 | 69.47 | 69.98 | 67.92 | 68.42 | 2,171,196 | +0.37(+0.54%) |
Oct 11, 2018 | 69.47 | 70.74 | 68.01 | 68.06 | 2,587,600 | -1.82(-2.60%) |
Oct 10, 2018 | 72.16 | 72.29 | 69.84 | 69.87 | 3,374,432 | -2.13(-2.96%) |
Oct 09, 2018 | 74.97 | 74.98 | 71.86 | 72.00 | 3,065,881 | -3.69(-4.88%) |
Oct 08, 2018 | 75.58 | 76.43 | 75.50 | 75.70 | 1,697,720 | +0.17(+0.23%) |
Oct 05, 2018 | 78.82 | 78.82 | 75.11 | 75.52 | 3,035,624 | -4.50(-5.62%) |
Oct 04, 2018 | 80.71 | 80.71 | 79.41 | 80.02 | 1,500,174 | -0.74(-0.91%) |
Oct 03, 2018 | 81.14 | 81.60 | 80.71 | 80.76 | 1,169,071 | +0.06(+0.07%) |
Oct 02, 2018 | 80.47 | 81.26 | 80.23 | 80.70 | 664,437 | +0.35(+0.43%) |
Oct 01, 2018 | 79.99 | 80.67 | 79.99 | 80.35 | 583,754 | +0.95(+1.20%) |
Sep 28, 2018 | 79.96 | 79.98 | 79.30 | 79.39 | 1,084,211 | -0.85(-1.06%) |
Sep 27, 2018 | 81.21 | 81.21 | 79.97 | 80.25 | 876,494 | -0.80(-0.98%) |
Sep 26, 2018 | 81.62 | 82.09 | 80.90 | 81.05 | 906,843 | -0.84(-1.02%) |
Sep 25, 2018 | 82.41 | 82.47 | 81.57 | 81.88 | 804,709 | -0.17(-0.21%) |
Sep 24, 2018 | 82.85 | 83.36 | 81.49 | 82.06 | 920,341 | -0.79(-0.95%) |
Sep 21, 2018 | 83.09 | 83.21 | 82.33 | 82.85 | 1,617,215 | +0.06(+0.07%) |
Sep 20, 2018 | 82.61 | 83.37 | 82.10 | 82.79 | 1,015,683 | +1.07(+1.31%) |
Sep 19, 2018 | 81.05 | 81.97 | 80.65 | 81.72 | 1,098,528 | +1.07(+1.33%) |
Sep 18, 2018 | 81.34 | 81.50 | 80.06 | 80.65 | 1,110,307 | -0.32(-0.40%) |
Sep 17, 2018 | 80.75 | 81.32 | 80.75 | 80.97 | 869,199 | +0.12(+0.14%) |
Sep 14, 2018 | 80.48 | 81.13 | 80.19 | 80.85 | 1,226,715 | +0.46(+0.58%) |
Sep 13, 2018 | 79.59 | 80.52 | 79.30 | 80.39 | 1,083,747 | +1.23(+1.55%) |
Sep 12, 2018 | 79.14 | 80.14 | 78.69 | 79.16 | 1,061,161 | +0.11(+0.14%) |
Sep 11, 2018 | 79.37 | 79.74 | 78.78 | 79.06 | 1,763,152 | -0.87(-1.08%) |
Sep 10, 2018 | 80.46 | 80.95 | 79.90 | 79.92 | 1,039,916 | -0.15(-0.19%) |
Sep 07, 2018 | 79.92 | 80.53 | 79.25 | 80.07 | 1,038,791 | -0.29(-0.36%) |
Sep 06, 2018 | 80.61 | 81.13 | 79.84 | 80.36 | 943,741 | -0.29(-0.36%) |
Sep 05, 2018 | 79.68 | 81.34 | 79.35 | 80.65 | 1,662,917 | +0.97(+1.22%) |
Sep 04, 2018 | 79.77 | 80.11 | 79.07 | 79.67 | 1,111,510 | -0.34(-0.42%) |
Aug 31, 2018 | 80.01 | 80.01 | 80.01 | 0 | -0.55(-0.69%) | |
Aug 30, 2018 | 81.21 | 81.21 | 80.22 | 80.56 | 933,296 | -0.85(-1.04%) |
Aug 29, 2018 | 81.48 | 81.89 | 81.03 | 81.41 | 686,759 | -0.12(-0.15%) |
Aug 28, 2018 | 82.40 | 82.89 | 81.25 | 81.54 | 920,372 | -0.82(-0.99%) |
Aug 27, 2018 | 81.90 | 82.68 | 81.88 | 82.35 | 655,567 | +0.73(+0.89%) |
Aug 24, 2018 | 81.06 | 81.94 | 80.87 | 81.63 | 812,988 | +1.05(+1.30%) |
Aug 23, 2018 | 80.94 | 80.99 | 79.95 | 80.58 | 832,022 | -0.54(-0.67%) |
Aug 22, 2018 | 81.80 | 82.12 | 81.06 | 81.13 | 1,311,423 | -0.67(-0.82%) |
Aug 21, 2018 | 81.02 | 82.30 | 81.02 | 81.79 | 1,388,030 | +0.87(+1.07%) |
Aug 20, 2018 | 80.65 | 81.47 | 80.65 | 80.93 | 1,087,050 | +0.37(+0.46%) |
Aug 17, 2018 | 80.30 | 80.98 | 80.14 | 80.56 | 1,039,155 | +0.31(+0.39%) |
Aug 16, 2018 | 80.46 | 80.86 | 80.13 | 80.24 | 932,169 | +0.48(+0.60%) |
Aug 15, 2018 | 81.07 | 81.07 | 79.04 | 79.76 | 1,156,782 | -1.90(-2.33%) |
Aug 14, 2018 | 81.71 | 82.35 | 81.57 | 81.67 | 1,056,658 | +0.15(+0.18%) |
Aug 13, 2018 | 82.49 | 82.79 | 81.13 | 81.52 | 989,934 | -0.83(-1.01%) |
Aug 10, 2018 | 83.37 | 83.41 | 81.88 | 82.35 | 974,761 | -1.54(-1.84%) |
Aug 09, 2018 | 83.65 | 84.50 | 83.41 | 83.90 | 681,259 | +0.24(+0.29%) |
Aug 08, 2018 | 84.09 | 84.58 | 83.24 | 83.66 | 866,923 | -0.21(-0.26%) |
Aug 07, 2018 | 84.32 | 84.89 | 83.62 | 83.87 | 907,231 | -0.06(-0.07%) |
Aug 06, 2018 | 83.78 | 84.23 | 83.12 | 83.93 | 1,034,698 | -0.17(-0.21%) |
Aug 03, 2018 | 82.46 | 84.37 | 82.46 | 84.10 | 1,224,454 | +1.62(+1.96%) |
Aug 02, 2018 | 83.20 | 83.62 | 82.27 | 82.49 | 1,217,000 | -1.53(-1.82%) |
Aug 01, 2018 | 85.15 | 85.44 | 83.72 | 84.01 | 1,019,043 | -1.43(-1.68%) |
Jul 31, 2018 | 84.04 | 85.69 | 83.95 | 85.45 | 1,385,978 | +1.85(+2.21%) |
Jul 30, 2018 | 83.31 | 84.36 | 83.14 | 83.60 | 1,104,587 | +0.40(+0.49%) |
Jul 27, 2018 | 83.29 | 84.18 | 81.64 | 83.20 | 1,995,119 | -1.22(-1.45%) |
Jul 26, 2018 | 83.96 | 84.81 | 83.89 | 84.42 | 1,134,494 | +0.54(+0.65%) |
Jul 25, 2018 | 82.44 | 84.04 | 82.44 | 83.87 | 1,203,876 | +1.23(+1.49%) |
Jul 24, 2018 | 82.66 | 83.23 | 82.22 | 82.64 | 669,536 | +0.63(+0.77%) |
Jul 23, 2018 | 82.45 | 82.70 | 81.78 | 82.01 | 721,716 | -0.45(-0.54%) |
Jul 20, 2018 | 82.70 | 83.19 | 82.42 | 82.45 | 912,827 | -0.60(-0.72%) |
Jul 19, 2018 | 83.36 | 83.76 | 82.44 | 83.05 | 628,098 | -0.56(-0.67%) |
Jul 18, 2018 | 83.06 | 84.05 | 83.06 | 83.62 | 819,730 | +0.61(+0.74%) |
Jul 17, 2018 | 81.36 | 83.20 | 81.36 | 83.01 | 868,377 | +1.69(+2.08%) |
Jul 16, 2018 | 82.12 | 82.38 | 81.13 | 81.31 | 624,527 | -0.72(-0.87%) |
Jul 13, 2018 | 81.69 | 82.83 | 81.69 | 82.03 | 747,328 | +0.24(+0.29%) |
Jul 12, 2018 | 82.35 | 82.36 | 81.40 | 81.79 | 1,018,107 | +0.03(+0.04%) |
Jul 11, 2018 | 83.10 | 83.38 | 81.43 | 81.76 | 1,084,971 | -2.23(-2.66%) |
Jul 10, 2018 | 84.47 | 84.65 | 82.94 | 84.00 | 1,219,703 | +0.85(+1.02%) |
Jul 09, 2018 | 82.42 | 83.34 | 82.42 | 83.15 | 879,183 | +0.90(+1.09%) |
Jul 06, 2018 | 81.64 | 82.72 | 81.21 | 82.25 | 716,557 | +0.24(+0.29%) |
Jul 05, 2018 | 81.92 | 82.40 | 81.29 | 82.01 | 958,259 | +0.76(+0.93%) |
Jul 03, 2018 | 81.25 | 81.25 | 81.25 | 0 | -0.76(-0.93%) | |
Jul 02, 2018 | 81.46 | 82.77 | 81.13 | 82.01 | 941,161 | -0.42(-0.51%) |
Jun 29, 2018 | 82.51 | 83.82 | 82.34 | 82.43 | 1,429,803 | +0.21(+0.26%) |
Jun 28, 2018 | 81.79 | 82.46 | 80.72 | 82.21 | 1,332,034 | +0.47(+0.57%) |
Jun 27, 2018 | 82.65 | 83.95 | 81.73 | 81.74 | 1,649,386 | -0.91(-1.10%) |
Jun 26, 2018 | 82.97 | 83.24 | 82.18 | 82.65 | 1,480,390 | -0.07(-0.08%) |
Jun 25, 2018 | 84.09 | 84.09 | 82.08 | 82.72 | 1,238,653 | -1.47(-1.74%) |
Jun 22, 2018 | 84.21 | 85.60 | 83.75 | 84.18 | 1,720,960 | +0.94(+1.13%) |
Jun 21, 2018 | 85.00 | 85.08 | 83.03 | 83.24 | 1,487,415 | -1.71(-2.01%) |
Jun 20, 2018 | 86.24 | 86.38 | 84.12 | 84.95 | 1,498,823 | -0.96(-1.12%) |
Jun 19, 2018 | 87.91 | 88.16 | 85.71 | 85.92 | 1,189,153 | -3.00(-3.38%) |
Jun 18, 2018 | 89.15 | 89.34 | 88.39 | 88.92 | 928,568 | -0.90(-1.00%) |
Jun 15, 2018 | 89.88 | 89.00 | 89.82 | 1,690,157 | +0.82(+0.92%) | |
Jun 14, 2018 | 89.17 | 89.66 | 88.49 | 89.00 | 873,374 | +0.02(+0.03%) |
Jun 13, 2018 | 90.03 | 90.16 | 88.70 | 88.98 | 886,852 | -0.83(-0.92%) |
Jun 12, 2018 | 89.77 | 90.38 | 89.29 | 89.80 | 978,149 | +0.06(+0.06%) |
Jun 11, 2018 | 89.59 | 89.90 | 88.89 | 89.75 | 1,067,936 | +0.27(+0.30%) |
Jun 08, 2018 | 88.94 | 89.58 | 88.29 | 89.48 | 766,851 | +0.63(+0.71%) |
Jun 07, 2018 | 89.91 | 90.24 | 88.58 | 88.84 | 1,101,514 | -1.37(-1.52%) |
Jun 06, 2018 | 90.24 | 90.21 | 1,556,600 | +2.95(+3.38%) | ||
Jun 05, 2018 | 87.07 | 88.12 | 87.04 | 87.26 | 986,641 | +0.25(+0.28%) |
Jun 04, 2018 | 87.11 | 87.47 | 86.66 | 87.02 | 670,522 | +0.24(+0.27%) |