Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 77.62 | 79.40 | 77.58 | 78.86 | 442,300 | +1.96(+2.55%) |
Jun 27, 2019 | 76.95 | 77.12 | 76.36 | 76.90 | 91,466 | -0.16(-0.21%) |
Jun 26, 2019 | 76.23 | 77.48 | 76.23 | 77.06 | 63,429 | +0.75(+0.98%) |
Jun 25, 2019 | 76.92 | 77.58 | 76.31 | 76.31 | 81,131 | -0.71(-0.92%) |
Jun 24, 2019 | 76.72 | 77.02 | 76.40 | 77.02 | 89,140 | +0.56(+0.73%) |
Jun 21, 2019 | 75.76 | 76.68 | 75.51 | 76.46 | 67,200 | -0.03(-0.04%) |
Jun 20, 2019 | 77.18 | 77.49 | 76.16 | 76.49 | 128,023 | -0.14(-0.18%) |
Jun 19, 2019 | 75.87 | 76.69 | 75.85 | 76.63 | 59,484 | +0.77(+1.02%) |
Jun 18, 2019 | 75.89 | 75.96 | 75.36 | 75.86 | 62,512 | +0.82(+1.09%) |
Jun 17, 2019 | 75.17 | 75.29 | 74.90 | 75.04 | 75,416 | -0.88(-1.16%) |
Jun 14, 2019 | 76.35 | 76.56 | 75.75 | 75.92 | 63,300 | -0.78(-1.02%) |
Jun 13, 2019 | 76.34 | 76.83 | 76.20 | 76.70 | 35,824 | +0.15(+0.20%) |
Jun 12, 2019 | 76.78 | 77.16 | 76.41 | 76.55 | 30,031 | -0.50(-0.65%) |
Jun 11, 2019 | 76.87 | 77.11 | 76.77 | 77.05 | 33,641 | +0.85(+1.12%) |
Jun 10, 2019 | 76.07 | 76.49 | 75.99 | 76.20 | 77,434 | +0.02(+0.03%) |
Jun 07, 2019 | 76.14 | 76.76 | 76.05 | 76.18 | 72,500 | +0.30(+0.40%) |
Jun 06, 2019 | 75.80 | 76.23 | 75.59 | 75.88 | 78,233 | +0.03(+0.04%) |
Jun 05, 2019 | 78.00 | 78.04 | 75.80 | 75.85 | 82,494 | -1.73(-2.23%) |
Jun 04, 2019 | 77.50 | 77.92 | 77.31 | 77.58 | 40,645 | -0.24(-0.31%) |
Jun 03, 2019 | 75.70 | 77.89 | 75.70 | 77.82 | 125,196 | +2.83(+3.77%) |
May 31, 2019 | 75.11 | 75.36 | 74.83 | 74.99 | 134,600 | -0.21(-0.28%) |
May 30, 2019 | 74.75 | 75.53 | 74.61 | 75.20 | 53,500 | +0.19(+0.25%) |
May 29, 2019 | 75.33 | 75.33 | 74.85 | 75.01 | 67,260 | -0.51(-0.68%) |
May 28, 2019 | 76.12 | 76.18 | 75.31 | 75.52 | 74,639 | -0.60(-0.79%) |
May 24, 2019 | 75.80 | 76.12 | 75.60 | 76.12 | 38,700 | +0.55(+0.73%) |
May 23, 2019 | 75.46 | 75.95 | 75.34 | 75.57 | 70,466 | -0.48(-0.63%) |
May 22, 2019 | 76.20 | 76.56 | 76.01 | 76.05 | 113,184 | -1.12(-1.45%) |
May 21, 2019 | 76.51 | 77.23 | 76.32 | 77.17 | 84,485 | +0.11(+0.14%) |
May 20, 2019 | 76.80 | 77.20 | 76.62 | 77.06 | 60,738 | -0.33(-0.43%) |
May 17, 2019 | 77.74 | 77.75 | 77.30 | 77.39 | 162,500 | -1.40(-1.78%) |
May 16, 2019 | 79.67 | 79.67 | 78.71 | 78.79 | 70,586 | -1.20(-1.50%) |
May 15, 2019 | 80.17 | 80.26 | 79.68 | 79.99 | 39,865 | -0.99(-1.22%) |
May 14, 2019 | 81.08 | 81.19 | 80.67 | 80.98 | 34,025 | +0.39(+0.48%) |
May 13, 2019 | 81.28 | 81.48 | 80.57 | 80.59 | 48,484 | -1.19(-1.46%) |
May 10, 2019 | 81.01 | 81.92 | 80.70 | 81.78 | 37,200 | +1.51(+1.88%) |
May 09, 2019 | 80.26 | 80.79 | 80.24 | 80.27 | 50,606 | -1.18(-1.45%) |
May 08, 2019 | 81.83 | 82.22 | 81.41 | 81.45 | 27,908 | -0.83(-1.01%) |
May 07, 2019 | 82.65 | 82.83 | 82.01 | 82.28 | 54,668 | -0.49(-0.59%) |
May 06, 2019 | 81.38 | 83.15 | 81.27 | 82.77 | 33,403 | +0.41(+0.50%) |
May 03, 2019 | 80.82 | 82.46 | 80.58 | 82.36 | 52,300 | +1.96(+2.44%) |
May 02, 2019 | 80.80 | 80.82 | 80.29 | 80.40 | 94,748 | -1.38(-1.69%) |
May 01, 2019 | 83.60 | 83.60 | 81.75 | 81.78 | 136,232 | -2.16(-2.57%) |
Apr 30, 2019 | 83.89 | 84.63 | 83.66 | 83.94 | 49,478 | -0.80(-0.94%) |
Apr 29, 2019 | 85.03 | 85.03 | 84.00 | 84.74 | 50,274 | -0.26(-0.31%) |
Apr 26, 2019 | 84.32 | 85.05 | 84.19 | 85.00 | 30,200 | +1.16(+1.38%) |
Apr 25, 2019 | 83.27 | 83.93 | 83.18 | 83.84 | 45,012 | +0.22(+0.26%) |
Apr 24, 2019 | 83.94 | 84.06 | 83.56 | 83.62 | 43,413 | -0.45(-0.54%) |
Apr 23, 2019 | 84.19 | 84.53 | 83.86 | 84.07 | 37,310 | -0.96(-1.13%) |
Apr 22, 2019 | 85.49 | 85.63 | 84.59 | 85.03 | 55,034 | -0.32(-0.37%) |
Apr 18, 2019 | 84.21 | 85.35 | 84.19 | 85.35 | 57,900 | +1.35(+1.61%) |
Apr 17, 2019 | 83.89 | 84.17 | 83.57 | 84.00 | 39,961 | +0.64(+0.77%) |
Apr 16, 2019 | 83.65 | 83.65 | 82.88 | 83.36 | 66,975 | -0.45(-0.54%) |
Apr 15, 2019 | 83.43 | 84.24 | 83.08 | 83.81 | 57,148 | -0.65(-0.77%) |
Apr 12, 2019 | 84.85 | 85.18 | 84.32 | 84.46 | 62,800 | +0.12(+0.14%) |
Apr 11, 2019 | 85.63 | 86.04 | 84.01 | 84.34 | 108,722 | -1.00(-1.17%) |
Apr 10, 2019 | 84.49 | 85.85 | 84.43 | 85.34 | 69,551 | +1.12(+1.33%) |
Apr 09, 2019 | 85.54 | 85.71 | 84.22 | 84.22 | 118,117 | -1.70(-1.98%) |
Apr 08, 2019 | 86.20 | 86.44 | 85.67 | 85.92 | 100,277 | +0.83(+0.98%) |
Apr 05, 2019 | 85.39 | 85.67 | 84.52 | 85.09 | 117,600 | +0.15(+0.18%) |
Apr 04, 2019 | 83.75 | 85.10 | 83.73 | 84.94 | 234,460 | +2.71(+3.30%) |
Apr 03, 2019 | 81.52 | 82.30 | 81.52 | 82.23 | 61,332 | +1.72(+2.14%) |
Apr 02, 2019 | 80.71 | 80.80 | 80.06 | 80.51 | 45,375 | +0.16(+0.20%) |
Apr 01, 2019 | 80.73 | 81.05 | 80.28 | 80.35 | 211,286 | +0.20(+0.25%) |
Mar 29, 2019 | 80.85 | 80.85 | 79.98 | 80.15 | 81,500 | +0.77(+0.97%) |
Mar 28, 2019 | 79.36 | 79.88 | 78.88 | 79.38 | 177,446 | -1.35(-1.67%) |
Mar 27, 2019 | 82.10 | 82.33 | 80.62 | 80.73 | 162,918 | -0.53(-0.65%) |
Mar 26, 2019 | 81.05 | 81.56 | 81.03 | 81.26 | 58,547 | +0.06(+0.07%) |
Mar 25, 2019 | 80.44 | 81.44 | 80.44 | 81.20 | 63,882 | +1.08(+1.35%) |
Mar 22, 2019 | 80.65 | 81.00 | 80.12 | 80.12 | 61,600 | -1.41(-1.73%) |
Mar 21, 2019 | 82.70 | 82.87 | 81.20 | 81.53 | 79,953 | -0.60(-0.73%) |
Mar 20, 2019 | 81.79 | 82.14 | 81.13 | 82.13 | 110,031 | +1.32(+1.63%) |
Mar 19, 2019 | 80.79 | 80.96 | 80.20 | 80.81 | 74,553 | +1.79(+2.27%) |
Mar 18, 2019 | 79.12 | 79.28 | 78.65 | 79.02 | 52,312 | +0.29(+0.37%) |
Mar 15, 2019 | 78.64 | 78.90 | 78.50 | 78.73 | 37,400 | +0.65(+0.83%) |
Mar 14, 2019 | 78.21 | 78.70 | 78.01 | 78.08 | 87,832 | -1.96(-2.45%) |
Mar 13, 2019 | 80.13 | 80.34 | 79.61 | 80.04 | 86,190 | +0.94(+1.19%) |
Mar 12, 2019 | 79.12 | 79.23 | 78.45 | 79.10 | 90,690 | +1.64(+2.12%) |
Mar 11, 2019 | 77.38 | 77.49 | 76.66 | 77.46 | 75,075 | -0.11(-0.14%) |
Mar 08, 2019 | 77.33 | 77.60 | 77.11 | 77.57 | 59,700 | +0.43(+0.56%) |
Mar 07, 2019 | 78.06 | 78.07 | 77.04 | 77.14 | 64,329 | -1.18(-1.51%) |
Mar 06, 2019 | 78.48 | 78.54 | 78.14 | 78.32 | 77,246 | -0.93(-1.17%) |
Mar 05, 2019 | 79.31 | 79.40 | 78.85 | 79.25 | 78,460 | +0.13(+0.16%) |
Mar 04, 2019 | 79.38 | 79.57 | 79.07 | 79.12 | 124,960 | -1.95(-2.41%) |
Mar 01, 2019 | 81.90 | 82.39 | 81.07 | 81.07 | 174,100 | -1.45(-1.76%) |
Feb 28, 2019 | 82.52 | 82.84 | 82.23 | 82.52 | 135,864 | +0.33(+0.40%) |
Feb 27, 2019 | 82.59 | 82.68 | 81.34 | 82.19 | 130,872 | +0.78(+0.96%) |
Feb 26, 2019 | 81.08 | 81.43 | 80.72 | 81.41 | 105,088 | +0.57(+0.71%) |
Feb 25, 2019 | 81.00 | 81.09 | 80.60 | 80.84 | 103,330 | +0.94(+1.18%) |
Feb 22, 2019 | 78.90 | 80.01 | 78.82 | 79.90 | 150,900 | +1.91(+2.45%) |
Feb 21, 2019 | 78.51 | 78.64 | 77.92 | 77.99 | 115,713 | -0.43(-0.55%) |
Feb 20, 2019 | 78.28 | 78.97 | 78.24 | 78.42 | 101,442 | +0.72(+0.93%) |
Feb 19, 2019 | 77.18 | 77.83 | 77.18 | 77.70 | 112,187 | +1.18(+1.54%) |
Feb 15, 2019 | 75.00 | 76.55 | 74.90 | 76.52 | 144,000 | +1.92(+2.57%) |
Feb 14, 2019 | 74.36 | 74.81 | 73.88 | 74.60 | 56,236 | +0.09(+0.12%) |
Feb 13, 2019 | 74.97 | 75.28 | 74.50 | 74.51 | 87,572 | -0.59(-0.79%) |
Feb 12, 2019 | 74.65 | 75.13 | 74.28 | 75.10 | 65,716 | +0.52(+0.70%) |
Feb 11, 2019 | 75.01 | 75.19 | 74.33 | 74.58 | 175,508 | -1.26(-1.66%) |
Feb 08, 2019 | 75.61 | 75.87 | 75.34 | 75.84 | 32,800 | +0.19(+0.25%) |
Feb 07, 2019 | 76.32 | 76.32 | 75.40 | 75.65 | 90,394 | -0.82(-1.07%) |
Feb 06, 2019 | 77.73 | 77.73 | 76.34 | 76.47 | 65,918 | -1.26(-1.62%) |
Feb 05, 2019 | 78.00 | 78.13 | 77.54 | 77.73 | 59,563 | -0.06(-0.08%) |
Feb 04, 2019 | 77.60 | 77.90 | 77.50 | 77.79 | 31,614 | -0.49(-0.63%) |
Feb 01, 2019 | 78.27 | 78.84 | 78.00 | 78.28 | 66,000 | +0.48(+0.62%) |
Jan 31, 2019 | 78.00 | 78.18 | 77.53 | 77.80 | 79,206 | +0.32(+0.41%) |
Jan 30, 2019 | 77.07 | 77.82 | 77.00 | 77.48 | 60,397 | +0.26(+0.34%) |
Jan 29, 2019 | 77.06 | 77.45 | 77.00 | 77.22 | 45,534 | +0.22(+0.29%) |
Jan 28, 2019 | 76.90 | 77.05 | 76.72 | 77.00 | 76,045 | -0.49(-0.63%) |
Jan 25, 2019 | 77.13 | 77.66 | 77.06 | 77.49 | 397,900 | +1.47(+1.93%) |
Jan 24, 2019 | 75.68 | 76.23 | 75.68 | 76.02 | 56,317 | +0.72(+0.96%) |
Jan 23, 2019 | 75.01 | 75.42 | 74.79 | 75.30 | 36,447 | +0.49(+0.65%) |
Jan 22, 2019 | 75.04 | 75.15 | 74.64 | 74.81 | 101,566 | -0.83(-1.10%) |
Jan 18, 2019 | 76.26 | 76.28 | 75.41 | 75.64 | 77,600 | -1.30(-1.69%) |
Jan 17, 2019 | 76.32 | 76.94 | 76.32 | 76.94 | 122,524 | +0.40(+0.52%) |
Jan 16, 2019 | 75.77 | 76.54 | 75.77 | 76.54 | 60,024 | +0.85(+1.12%) |
Jan 15, 2019 | 76.11 | 76.26 | 75.45 | 75.69 | 74,856 | -0.30(-0.39%) |
Jan 14, 2019 | 76.28 | 76.62 | 75.75 | 75.99 | 61,493 | -0.87(-1.13%) |
Jan 11, 2019 | 77.48 | 77.52 | 76.73 | 76.86 | 44,900 | -0.88(-1.13%) |
Jan 10, 2019 | 77.77 | 78.27 | 77.69 | 77.74 | 35,803 | -0.38(-0.49%) |
Jan 09, 2019 | 77.56 | 78.19 | 77.56 | 78.12 | 46,181 | +0.36(+0.46%) |
Jan 08, 2019 | 77.82 | 78.07 | 77.26 | 77.76 | 50,961 | -0.18(-0.23%) |
Jan 07, 2019 | 78.13 | 78.28 | 77.65 | 77.94 | 95,955 | +0.06(+0.08%) |
Jan 04, 2019 | 75.88 | 78.06 | 75.50 | 77.88 | 139,700 | +2.20(+2.91%) |
Jan 03, 2019 | 75.39 | 75.68 | 74.95 | 75.67 | 58,523 | +0.35(+0.46%) |
Jan 02, 2019 | 74.54 | 75.92 | 74.45 | 75.32 | 66,565 | +0.08(+0.11%) |
Dec 31, 2018 | 74.62 | 75.35 | 74.59 | 75.24 | 123,200 | +0.52(+0.70%) |
Dec 28, 2018 | 75.19 | 75.36 | 74.72 | 74.72 | 56,900 | -0.70(-0.93%) |
Dec 27, 2018 | 75.23 | 75.43 | 74.46 | 75.42 | 83,804 | -0.03(-0.04%) |
Dec 26, 2018 | 75.67 | 76.01 | 75.45 | 75.45 | 54,313 | +0.92(+1.23%) |
Dec 24, 2018 | 74.89 | 75.10 | 74.52 | 74.53 | 42,900 | -0.12(-0.16%) |
Dec 21, 2018 | 75.18 | 75.45 | 74.65 | 74.65 | 35,300 | -0.53(-0.70%) |
Dec 20, 2018 | 75.25 | 75.54 | 74.70 | 75.18 | 51,161 | +0.67(+0.90%) |
Dec 19, 2018 | 75.18 | 75.69 | 74.43 | 74.51 | 43,462 | -0.45(-0.60%) |
Dec 18, 2018 | 74.55 | 75.30 | 74.51 | 74.96 | 37,401 | -0.29(-0.38%) |
Dec 17, 2018 | 74.49 | 75.60 | 74.27 | 75.25 | 658,669 | +0.63(+0.84%) |
Dec 14, 2018 | 74.27 | 74.92 | 74.09 | 74.62 | 35,200 | -0.92(-1.22%) |
Dec 13, 2018 | 75.42 | 75.72 | 74.96 | 75.54 | 37,155 | -0.52(-0.68%) |
Dec 12, 2018 | 75.23 | 76.38 | 75.16 | 76.06 | 104,676 | +1.56(+2.09%) |
Dec 11, 2018 | 74.59 | 74.63 | 74.12 | 74.50 | 27,389 | +0.18(+0.24%) |
Dec 10, 2018 | 74.61 | 74.69 | 73.84 | 74.32 | 63,366 | -0.84(-1.12%) |
Dec 07, 2018 | 75.10 | 75.42 | 74.70 | 75.16 | 47,000 | +0.38(+0.51%) |
Dec 06, 2018 | 75.07 | 75.20 | 74.40 | 74.78 | 90,144 | -1.25(-1.64%) |
Dec 04, 2018 | 76.16 | 76.29 | 75.66 | 76.03 | 62,800 | -0.29(-0.38%) |
Dec 03, 2018 | 76.37 | 76.69 | 76.20 | 76.32 | 84,837 | +0.67(+0.89%) |
Nov 30, 2018 | 76.24 | 76.30 | 75.65 | 75.65 | 187,800 | -1.97(-2.54%) |
Nov 29, 2018 | 78.01 | 78.06 | 77.45 | 77.62 | 31,125 | -0.52(-0.67%) |
Nov 28, 2018 | 78.68 | 78.70 | 77.26 | 78.14 | 77,300 | -0.86(-1.09%) |
Nov 27, 2018 | 80.23 | 80.23 | 78.70 | 79.00 | 29,473 | -1.05(-1.31%) |
Nov 26, 2018 | 79.76 | 80.25 | 79.76 | 80.05 | 28,203 | +0.55(+0.69%) |
Nov 23, 2018 | 79.80 | 80.18 | 79.50 | 79.50 | 28,900 | -0.74(-0.92%) |
Nov 21, 2018 | 80.24 | 80.24 | 80.24 | 0 | +0.48(+0.60%) | |
Nov 20, 2018 | 80.13 | 80.23 | 79.50 | 79.76 | 32,927 | -1.09(-1.35%) |
Nov 19, 2018 | 80.17 | 81.10 | 79.95 | 80.85 | 43,027 | +0.68(+0.85%) |
Nov 16, 2018 | 80.11 | 80.36 | 79.92 | 80.17 | 42,700 | +0.44(+0.55%) |
Nov 15, 2018 | 79.06 | 80.18 | 78.83 | 79.73 | 45,081 | +0.58(+0.73%) |
Nov 14, 2018 | 79.37 | 79.63 | 78.38 | 79.15 | 47,955 | -0.30(-0.38%) |
Nov 13, 2018 | 79.97 | 80.01 | 79.24 | 79.45 | 47,342 | -0.23(-0.29%) |
Nov 12, 2018 | 80.92 | 81.08 | 79.68 | 79.68 | 41,315 | -1.32(-1.63%) |
Nov 09, 2018 | 81.38 | 81.47 | 80.78 | 81.00 | 42,700 | -0.91(-1.11%) |
Nov 08, 2018 | 82.54 | 82.81 | 81.54 | 81.91 | 65,656 | -0.85(-1.03%) |
Nov 07, 2018 | 83.00 | 83.11 | 82.62 | 82.76 | 53,403 | +0.40(+0.48%) |
Nov 06, 2018 | 82.62 | 83.00 | 82.16 | 82.36 | 48,249 | +0.57(+0.70%) |
Nov 05, 2018 | 82.16 | 82.69 | 81.72 | 81.79 | 63,145 | -0.71(-0.86%) |
Nov 02, 2018 | 81.93 | 82.89 | 81.90 | 82.50 | 90,300 | +0.90(+1.11%) |
Nov 01, 2018 | 80.91 | 81.66 | 80.90 | 81.60 | 189,800 | +1.95(+2.44%) |
Oct 31, 2018 | 79.41 | 79.73 | 79.25 | 79.65 | 127,585 | +0.32(+0.40%) |
Oct 30, 2018 | 79.37 | 79.61 | 79.00 | 79.33 | 31,742 | +0.25(+0.32%) |
Oct 29, 2018 | 79.67 | 79.84 | 78.89 | 79.08 | 58,104 | +0.00(+0.00%) |
Oct 26, 2018 | 78.47 | 79.26 | 78.47 | 79.08 | 64,300 | +0.55(+0.70%) |
Oct 25, 2018 | 78.65 | 78.84 | 78.16 | 78.53 | 40,178 | -0.23(-0.29%) |
Oct 24, 2018 | 78.97 | 79.29 | 78.58 | 78.76 | 55,376 | -0.28(-0.35%) |
Oct 23, 2018 | 79.00 | 79.07 | 78.55 | 79.04 | 65,219 | +0.93(+1.19%) |
Oct 22, 2018 | 78.19 | 78.23 | 77.66 | 78.11 | 184,962 | -0.74(-0.94%) |
Oct 19, 2018 | 79.24 | 79.34 | 78.81 | 78.85 | 18,600 | +0.32(+0.41%) |
Oct 18, 2018 | 78.96 | 78.96 | 78.35 | 78.53 | 33,185 | -0.48(-0.61%) |
Oct 17, 2018 | 79.40 | 79.66 | 79.00 | 79.01 | 22,693 | -0.82(-1.03%) |
Oct 16, 2018 | 80.21 | 80.34 | 79.83 | 79.83 | 32,527 | -0.10(-0.13%) |
Oct 15, 2018 | 80.18 | 80.50 | 79.84 | 79.93 | 52,603 | +0.45(+0.57%) |
Oct 12, 2018 | 79.82 | 79.89 | 79.24 | 79.48 | 35,000 | -0.15(-0.19%) |
Oct 11, 2018 | 77.96 | 80.10 | 77.96 | 79.63 | 53,605 | +1.57(+2.01%) |
Oct 10, 2018 | 78.15 | 78.28 | 77.84 | 78.06 | 23,303 | -0.30(-0.38%) |
Oct 09, 2018 | 77.99 | 78.37 | 77.52 | 78.36 | 16,906 | +0.56(+0.72%) |
Oct 08, 2018 | 76.90 | 77.80 | 76.89 | 77.80 | 42,571 | -0.33(-0.42%) |
Oct 05, 2018 | 78.21 | 78.31 | 77.77 | 78.13 | 26,100 | -0.13(-0.17%) |
Oct 04, 2018 | 78.87 | 79.15 | 78.00 | 78.26 | 16,545 | -0.34(-0.43%) |
Oct 03, 2018 | 78.66 | 79.30 | 78.50 | 78.60 | 22,368 | -0.16(-0.20%) |
Oct 02, 2018 | 78.70 | 79.23 | 78.70 | 78.76 | 33,682 | +0.64(+0.81%) |
Oct 01, 2018 | 77.36 | 78.33 | 77.36 | 78.12 | 15,008 | +0.75(+0.98%) |
Sep 28, 2018 | 77.21 | 78.00 | 77.14 | 77.37 | 28,400 | +0.41(+0.53%) |
Sep 27, 2018 | 77.08 | 77.33 | 76.71 | 76.96 | 49,326 | -1.14(-1.46%) |
Sep 26, 2018 | 78.10 | 78.72 | 77.90 | 78.10 | 45,973 | -0.10(-0.13%) |
Sep 25, 2018 | 78.46 | 78.61 | 78.04 | 78.20 | 25,080 | -0.30(-0.38%) |
Sep 24, 2018 | 78.94 | 79.23 | 78.50 | 78.50 | 32,093 | -0.11(-0.14%) |
Sep 21, 2018 | 78.20 | 78.87 | 78.20 | 78.61 | 27,400 | -0.56(-0.71%) |
Sep 20, 2018 | 78.39 | 79.22 | 78.39 | 79.17 | 57,537 | +1.09(+1.40%) |
Sep 19, 2018 | 77.59 | 78.41 | 77.59 | 78.08 | 55,686 | +0.93(+1.21%) |
Sep 18, 2018 | 77.33 | 77.64 | 77.00 | 77.15 | 120,674 | +1.29(+1.70%) |
Sep 17, 2018 | 76.19 | 76.66 | 75.86 | 75.86 | 26,932 | +0.26(+0.34%) |
Sep 14, 2018 | 76.49 | 76.49 | 75.53 | 75.60 | 43,500 | -0.67(-0.88%) |
Sep 13, 2018 | 76.63 | 76.85 | 76.10 | 76.27 | 27,306 | +0.38(+0.50%) |
Sep 12, 2018 | 74.90 | 76.02 | 74.90 | 75.89 | 50,189 | +1.09(+1.46%) |
Sep 11, 2018 | 74.58 | 75.28 | 74.36 | 74.80 | 23,492 | +0.29(+0.39%) |
Sep 10, 2018 | 75.78 | 75.86 | 74.48 | 74.51 | 68,476 | +0.29(+0.39%) |
Sep 07, 2018 | 73.97 | 74.55 | 73.76 | 74.22 | 35,200 | -0.85(-1.13%) |
Sep 06, 2018 | 75.15 | 75.52 | 74.64 | 75.07 | 62,424 | +0.52(+0.70%) |
Sep 05, 2018 | 73.95 | 74.56 | 73.93 | 74.55 | 27,882 | +0.55(+0.74%) |
Sep 04, 2018 | 72.86 | 74.00 | 72.84 | 74.00 | 94,400 | -0.70(-0.94%) |
Aug 31, 2018 | 74.70 | 74.70 | 74.70 | 0 | -0.57(-0.76%) | |
Aug 30, 2018 | 75.10 | 75.44 | 74.85 | 75.27 | 49,237 | -0.42(-0.55%) |
Aug 29, 2018 | 75.28 | 75.73 | 75.14 | 75.69 | 20,813 | +0.67(+0.89%) |
Aug 28, 2018 | 76.48 | 76.53 | 74.85 | 75.02 | 74,223 | -1.24(-1.63%) |
Aug 27, 2018 | 75.34 | 76.47 | 75.30 | 76.26 | 71,328 | +1.24(+1.65%) |
Aug 24, 2018 | 74.99 | 75.36 | 74.76 | 75.02 | 39,200 | +1.19(+1.61%) |
Aug 23, 2018 | 74.22 | 74.34 | 73.65 | 73.83 | 52,464 | -1.70(-2.25%) |
Aug 22, 2018 | 75.53 | 75.67 | 75.20 | 75.53 | 17,203 | +0.08(+0.11%) |
Aug 21, 2018 | 75.61 | 75.71 | 74.83 | 75.45 | 35,676 | -0.12(-0.16%) |
Aug 20, 2018 | 75.63 | 75.63 | 74.97 | 75.57 | 31,828 | +0.56(+0.75%) |
Aug 17, 2018 | 74.15 | 75.01 | 73.80 | 75.01 | 46,400 | +0.99(+1.34%) |
Aug 16, 2018 | 74.93 | 75.49 | 74.02 | 74.02 | 118,483 | +1.04(+1.43%) |
Aug 15, 2018 | 73.62 | 73.62 | 71.92 | 72.98 | 398,663 | -3.20(-4.20%) |
Aug 14, 2018 | 76.41 | 76.62 | 75.65 | 76.18 | 70,562 | +0.02(+0.03%) |
Aug 13, 2018 | 77.24 | 77.29 | 75.66 | 76.16 | 274,726 | -2.59(-3.29%) |
Aug 10, 2018 | 78.88 | 79.50 | 78.67 | 78.75 | 31,300 | -0.40(-0.51%) |
Aug 09, 2018 | 79.62 | 79.68 | 78.91 | 79.15 | 40,059 | +0.17(+0.22%) |
Aug 08, 2018 | 78.97 | 79.24 | 78.42 | 78.98 | 40,294 | +0.16(+0.20%) |
Aug 07, 2018 | 79.50 | 79.50 | 78.71 | 78.82 | 34,061 | +0.70(+0.90%) |
Aug 06, 2018 | 78.40 | 78.55 | 77.91 | 78.12 | 55,987 | -0.94(-1.19%) |
Aug 03, 2018 | 79.25 | 79.90 | 79.05 | 79.06 | 59,300 | +0.56(+0.71%) |
Aug 02, 2018 | 79.00 | 79.28 | 78.22 | 78.50 | 98,544 | +0.79(+1.02%) |
Aug 01, 2018 | 78.30 | 78.30 | 77.40 | 77.71 | 251,221 | -1.94(-2.44%) |
Jul 31, 2018 | 78.91 | 80.08 | 78.85 | 79.65 | 48,242 | +0.96(+1.22%) |
Jul 30, 2018 | 78.62 | 79.00 | 78.50 | 78.69 | 25,187 | -0.31(-0.39%) |
Jul 27, 2018 | 78.85 | 79.06 | 78.60 | 79.00 | 29,800 | +0.65(+0.83%) |
Jul 26, 2018 | 79.10 | 79.32 | 78.22 | 78.35 | 55,201 | -1.88(-2.34%) |
Jul 25, 2018 | 80.00 | 80.25 | 79.37 | 80.23 | 29,807 | +1.05(+1.33%) |
Jul 24, 2018 | 80.05 | 80.35 | 79.08 | 79.18 | 44,529 | +0.22(+0.28%) |
Jul 23, 2018 | 78.89 | 79.00 | 78.50 | 78.96 | 38,105 | +0.32(+0.41%) |
Jul 20, 2018 | 78.30 | 78.87 | 78.21 | 78.64 | 73,374 | +2.02(+2.64%) |
Jul 19, 2018 | 75.95 | 77.45 | 75.85 | 76.62 | 188,737 | -1.16(-1.49%) |
Jul 18, 2018 | 76.95 | 77.85 | 76.75 | 77.78 | 83,048 | +0.08(+0.10%) |
Jul 17, 2018 | 77.77 | 78.00 | 77.59 | 77.70 | 83,155 | -0.62(-0.79%) |
Jul 16, 2018 | 78.39 | 78.44 | 77.85 | 78.32 | 264,283 | -0.62(-0.79%) |
Jul 13, 2018 | 79.00 | 79.00 | 78.40 | 78.94 | 69,957 | -1.10(-1.37%) |
Jul 12, 2018 | 79.87 | 80.31 | 79.80 | 80.04 | 47,156 | +1.16(+1.47%) |
Jul 11, 2018 | 79.50 | 79.59 | 78.78 | 78.88 | 66,921 | -1.60(-1.99%) |
Jul 10, 2018 | 80.00 | 80.65 | 79.73 | 80.48 | 866,788 | -0.41(-0.51%) |
Jul 09, 2018 | 81.10 | 81.37 | 80.64 | 80.89 | 57,284 | +0.68(+0.85%) |
Jul 06, 2018 | 79.80 | 80.33 | 79.61 | 80.21 | 84,540 | +0.16(+0.20%) |
Jul 05, 2018 | 80.20 | 80.42 | 79.66 | 80.05 | 57,894 | +0.10(+0.13%) |
Jul 03, 2018 | 79.95 | 79.95 | 79.95 | 0 | +2.29(+2.95%) |