Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 76.10 | 78.87 | 76.10 | 78.37 | 453,296 | +2.11(+2.76%) |
Jun 27, 2019 | 76.53 | 76.53 | 75.41 | 76.27 | 269,227 | -0.23(-0.30%) |
Jun 26, 2019 | 76.25 | 76.79 | 75.76 | 76.49 | 274,810 | +0.50(+0.66%) |
Jun 25, 2019 | 75.90 | 76.64 | 75.40 | 75.99 | 362,585 | +0.21(+0.27%) |
Jun 24, 2019 | 76.86 | 76.91 | 75.32 | 75.78 | 181,116 | -0.82(-1.07%) |
Jun 21, 2019 | 75.72 | 77.11 | 74.73 | 76.61 | 733,843 | +0.38(+0.50%) |
Jun 20, 2019 | 76.43 | 76.65 | 75.14 | 76.23 | 207,033 | +0.92(+1.22%) |
Jun 19, 2019 | 74.31 | 75.35 | 74.02 | 75.31 | 201,583 | +1.11(+1.49%) |
Jun 18, 2019 | 72.31 | 74.36 | 72.31 | 74.21 | 188,529 | +2.37(+3.30%) |
Jun 17, 2019 | 70.46 | 72.39 | 70.07 | 71.83 | 254,267 | +1.71(+2.44%) |
Jun 14, 2019 | 72.43 | 72.43 | 70.03 | 70.12 | 121,443 | -2.63(-3.61%) |
Jun 13, 2019 | 71.93 | 72.98 | 71.56 | 72.75 | 161,812 | +1.37(+1.92%) |
Jun 12, 2019 | 70.69 | 71.46 | 70.59 | 71.38 | 189,616 | +0.52(+0.73%) |
Jun 11, 2019 | 70.97 | 71.56 | 69.97 | 70.86 | 456,514 | +0.55(+0.78%) |
Jun 10, 2019 | 70.08 | 70.96 | 70.05 | 70.31 | 193,943 | +0.73(+1.05%) |
Jun 07, 2019 | 68.41 | 69.73 | 68.07 | 69.58 | 167,037 | +1.85(+2.74%) |
Jun 06, 2019 | 67.41 | 67.73 | 66.59 | 67.73 | 220,201 | +0.50(+0.75%) |
Jun 05, 2019 | 67.14 | 68.17 | 66.69 | 67.23 | 112,760 | +0.14(+0.21%) |
Jun 04, 2019 | 66.15 | 67.14 | 65.27 | 67.09 | 170,530 | +1.75(+2.68%) |
Jun 03, 2019 | 66.16 | 67.06 | 64.92 | 65.33 | 217,840 | -0.74(-1.11%) |
May 31, 2019 | 66.00 | 67.51 | 65.94 | 66.07 | 775,046 | +0.47(+0.72%) |
May 30, 2019 | 66.51 | 66.98 | 64.99 | 65.60 | 369,643 | -0.74(-1.11%) |
May 29, 2019 | 67.64 | 68.35 | 65.90 | 66.33 | 328,875 | -3.53(-5.05%) |
May 28, 2019 | 70.06 | 70.44 | 69.85 | 69.86 | 154,609 | -0.15(-0.22%) |
May 24, 2019 | 69.70 | 70.44 | 69.22 | 70.01 | 188,352 | +0.69(+0.99%) |
May 23, 2019 | 70.93 | 70.93 | 68.49 | 69.32 | 222,733 | -2.37(-3.30%) |
May 22, 2019 | 71.61 | 72.20 | 71.22 | 71.69 | 196,733 | +0.14(+0.20%) |
May 21, 2019 | 69.60 | 72.04 | 69.60 | 71.55 | 265,939 | +2.49(+3.60%) |
May 20, 2019 | 67.95 | 69.32 | 67.69 | 69.06 | 202,179 | +0.51(+0.74%) |
May 17, 2019 | 68.38 | 69.43 | 67.74 | 68.55 | 161,096 | -0.43(-0.63%) |
May 16, 2019 | 68.07 | 69.88 | 67.83 | 68.98 | 143,613 | +1.00(+1.47%) |
May 15, 2019 | 69.62 | 70.14 | 67.91 | 67.98 | 128,361 | -2.35(-3.34%) |
May 14, 2019 | 69.86 | 71.04 | 69.68 | 70.33 | 223,168 | +0.58(+0.84%) |
May 13, 2019 | 70.49 | 71.37 | 69.08 | 69.75 | 132,079 | -2.23(-3.10%) |
May 10, 2019 | 71.90 | 72.28 | 70.55 | 71.98 | 91,419 | -0.16(-0.22%) |
May 09, 2019 | 71.24 | 72.26 | 70.53 | 72.14 | 166,100 | +0.41(+0.58%) |
May 08, 2019 | 72.86 | 73.03 | 71.65 | 71.73 | 97,576 | -1.06(-1.45%) |
May 07, 2019 | 74.24 | 74.24 | 72.15 | 72.78 | 183,598 | -2.30(-3.06%) |
May 06, 2019 | 74.04 | 75.59 | 73.96 | 75.08 | 217,602 | -0.22(-0.29%) |
May 03, 2019 | 73.94 | 75.42 | 73.94 | 75.30 | 276,590 | +1.71(+2.32%) |
May 02, 2019 | 73.03 | 73.68 | 71.67 | 73.59 | 230,068 | +0.37(+0.50%) |
May 01, 2019 | 70.76 | 74.40 | 70.35 | 73.23 | 493,643 | +3.48(+4.99%) |
Apr 30, 2019 | 69.65 | 69.77 | 68.71 | 69.75 | 235,412 | +0.25(+0.37%) |
Apr 29, 2019 | 69.13 | 69.82 | 68.55 | 69.49 | 235,797 | +0.70(+1.01%) |
Apr 26, 2019 | 68.73 | 69.51 | 68.30 | 68.79 | 176,050 | +0.13(+0.19%) |
Apr 25, 2019 | 70.10 | 70.10 | 68.51 | 68.66 | 91,153 | -1.91(-2.71%) |
Apr 24, 2019 | 71.25 | 71.87 | 70.54 | 70.58 | 115,971 | -0.66(-0.93%) |
Apr 23, 2019 | 69.72 | 71.41 | 69.36 | 71.24 | 114,734 | +1.88(+2.71%) |
Apr 22, 2019 | 69.44 | 69.75 | 69.18 | 69.36 | 106,983 | -0.23(-0.33%) |
Apr 18, 2019 | 69.86 | 70.44 | 69.16 | 69.59 | 186,337 | -0.17(-0.24%) |
Apr 17, 2019 | 70.20 | 70.55 | 69.37 | 69.76 | 153,146 | -0.11(-0.16%) |
Apr 16, 2019 | 68.78 | 69.94 | 68.70 | 69.87 | 117,884 | +1.12(+1.63%) |
Apr 15, 2019 | 69.27 | 69.98 | 68.46 | 68.75 | 67,230 | -0.25(-0.37%) |
Apr 12, 2019 | 68.91 | 69.27 | 68.25 | 69.00 | 220,063 | +0.67(+0.98%) |
Apr 11, 2019 | 68.36 | 68.59 | 67.98 | 68.33 | 107,334 | +0.17(+0.25%) |
Apr 10, 2019 | 67.39 | 68.36 | 67.39 | 68.16 | 128,896 | +0.77(+1.15%) |
Apr 09, 2019 | 67.66 | 67.92 | 67.06 | 67.39 | 114,543 | -0.59(-0.87%) |
Apr 08, 2019 | 68.63 | 69.09 | 67.94 | 67.98 | 124,177 | -1.18(-1.70%) |
Apr 05, 2019 | 69.39 | 69.79 | 68.67 | 69.16 | 181,247 | -0.06(-0.08%) |
Apr 04, 2019 | 68.80 | 69.67 | 68.79 | 69.22 | 89,792 | +0.38(+0.55%) |
Apr 03, 2019 | 68.43 | 69.71 | 67.92 | 68.84 | 127,457 | +1.12(+1.66%) |
Apr 02, 2019 | 67.97 | 68.46 | 67.04 | 67.72 | 152,496 | -0.10(-0.15%) |
Apr 01, 2019 | 68.20 | 68.82 | 67.17 | 67.82 | 152,318 | +0.32(+0.47%) |
Mar 29, 2019 | 67.88 | 67.99 | 67.03 | 67.50 | 141,158 | +0.11(+0.17%) |
Mar 28, 2019 | 67.19 | 68.31 | 66.64 | 67.39 | 117,912 | +0.29(+0.44%) |
Mar 27, 2019 | 67.03 | 67.50 | 66.34 | 67.10 | 64,006 | +0.05(+0.07%) |
Mar 26, 2019 | 67.08 | 67.79 | 66.54 | 67.05 | 133,762 | +0.58(+0.87%) |
Mar 25, 2019 | 66.14 | 66.99 | 65.30 | 66.48 | 166,158 | +0.22(+0.33%) |
Mar 22, 2019 | 69.59 | 69.77 | 66.19 | 66.26 | 161,309 | -3.75(-5.36%) |
Mar 21, 2019 | 69.27 | 71.22 | 69.27 | 70.01 | 143,437 | +0.40(+0.57%) |
Mar 20, 2019 | 69.74 | 71.00 | 69.29 | 69.62 | 256,101 | -0.28(-0.40%) |
Mar 19, 2019 | 69.88 | 70.26 | 69.27 | 69.90 | 139,867 | +0.37(+0.53%) |
Mar 18, 2019 | 68.38 | 69.60 | 68.38 | 69.53 | 78,375 | +1.06(+1.54%) |
Mar 15, 2019 | 68.47 | 69.59 | 68.24 | 68.47 | 223,244 | +0.25(+0.37%) |
Mar 14, 2019 | 68.56 | 68.57 | 67.88 | 68.22 | 66,620 | -0.38(-0.55%) |
Mar 13, 2019 | 68.52 | 69.72 | 68.35 | 68.60 | 92,819 | +0.60(+0.89%) |
Mar 12, 2019 | 68.75 | 69.11 | 67.75 | 67.99 | 125,063 | -0.62(-0.90%) |
Mar 11, 2019 | 69.73 | 69.81 | 67.64 | 68.61 | 302,104 | -2.20(-3.11%) |
Mar 08, 2019 | 70.74 | 71.52 | 70.55 | 70.82 | 99,514 | -0.33(-0.46%) |
Mar 07, 2019 | 71.59 | 71.70 | 70.68 | 71.14 | 122,434 | -0.39(-0.54%) |
Mar 06, 2019 | 71.74 | 72.32 | 70.90 | 71.53 | 262,335 | -0.40(-0.56%) |
Mar 05, 2019 | 71.83 | 72.64 | 71.51 | 71.93 | 122,047 | +0.09(+0.13%) |
Mar 04, 2019 | 72.14 | 72.56 | 71.32 | 71.84 | 208,957 | -0.55(-0.77%) |
Mar 01, 2019 | 73.51 | 73.60 | 72.37 | 72.40 | 86,862 | -0.55(-0.75%) |
Feb 28, 2019 | 72.63 | 73.34 | 72.25 | 72.94 | 101,224 | +0.29(+0.40%) |
Feb 27, 2019 | 73.03 | 73.03 | 71.75 | 72.65 | 83,251 | -0.52(-0.71%) |
Feb 26, 2019 | 73.76 | 73.84 | 73.16 | 73.17 | 87,505 | -0.55(-0.74%) |
Feb 25, 2019 | 74.54 | 74.54 | 73.71 | 73.71 | 117,772 | -0.08(-0.10%) |
Feb 22, 2019 | 74.13 | 74.76 | 72.60 | 73.79 | 120,671 | +1.96(+2.72%) |
Feb 21, 2019 | 71.76 | 72.06 | 71.33 | 71.83 | 116,232 | -0.26(-0.37%) |
Feb 20, 2019 | 71.37 | 72.14 | 71.20 | 72.09 | 200,190 | +0.55(+0.78%) |
Feb 19, 2019 | 70.50 | 72.01 | 70.37 | 71.54 | 133,350 | +0.55(+0.78%) |
Feb 15, 2019 | 70.08 | 71.00 | 70.08 | 70.98 | 127,369 | +1.36(+1.96%) |
Feb 14, 2019 | 69.83 | 70.14 | 69.07 | 69.62 | 157,981 | -0.31(-0.44%) |
Feb 13, 2019 | 69.90 | 70.38 | 68.38 | 69.93 | 140,776 | +0.78(+1.13%) |
Feb 12, 2019 | 65.84 | 69.21 | 64.72 | 69.15 | 258,348 | +3.17(+4.80%) |
Feb 11, 2019 | 65.69 | 66.57 | 65.49 | 65.98 | 144,078 | +0.63(+0.96%) |
Feb 08, 2019 | 64.80 | 65.53 | 64.29 | 65.35 | 81,014 | +0.33(+0.51%) |
Feb 07, 2019 | 65.52 | 65.94 | 64.25 | 65.02 | 74,137 | -1.01(-1.52%) |
Feb 06, 2019 | 66.02 | 66.50 | 65.58 | 66.03 | 97,977 | -0.12(-0.18%) |
Feb 05, 2019 | 66.47 | 67.01 | 65.76 | 66.15 | 49,079 | -0.11(-0.17%) |
Feb 04, 2019 | 64.97 | 66.29 | 64.97 | 66.26 | 81,601 | +0.87(+1.34%) |
Feb 01, 2019 | 64.90 | 65.45 | 64.54 | 65.39 | 95,367 | +0.81(+1.25%) |
Jan 31, 2019 | 64.76 | 65.14 | 64.18 | 64.58 | 96,293 | -0.15(-0.23%) |
Jan 30, 2019 | 64.47 | 65.22 | 63.33 | 64.73 | 222,483 | +1.29(+2.03%) |
Jan 29, 2019 | 62.63 | 63.93 | 62.11 | 63.44 | 105,431 | +0.92(+1.47%) |
Jan 28, 2019 | 63.23 | 64.03 | 61.96 | 62.52 | 89,697 | -1.50(-2.35%) |
Jan 25, 2019 | 64.80 | 65.03 | 63.87 | 64.02 | 66,342 | -0.04(-0.06%) |
Jan 24, 2019 | 62.96 | 64.38 | 62.88 | 64.06 | 83,743 | +1.00(+1.58%) |
Jan 23, 2019 | 63.82 | 63.82 | 62.74 | 63.07 | 104,441 | -0.34(-0.53%) |
Jan 22, 2019 | 64.35 | 64.35 | 62.97 | 63.40 | 100,452 | -1.69(-2.60%) |
Jan 18, 2019 | 65.06 | 66.23 | 64.98 | 65.10 | 88,137 | +0.39(+0.60%) |
Jan 17, 2019 | 63.11 | 65.08 | 63.07 | 64.71 | 161,609 | +1.13(+1.78%) |
Jan 16, 2019 | 63.06 | 63.99 | 62.78 | 63.58 | 115,021 | +0.86(+1.36%) |
Jan 15, 2019 | 62.88 | 63.50 | 62.32 | 62.73 | 122,845 | -0.15(-0.24%) |
Jan 14, 2019 | 63.85 | 64.09 | 62.72 | 62.88 | 161,274 | -1.24(-1.94%) |
Jan 11, 2019 | 63.72 | 64.26 | 63.36 | 64.12 | 118,438 | -0.11(-0.18%) |
Jan 10, 2019 | 62.59 | 64.33 | 62.31 | 64.23 | 93,616 | +1.08(+1.71%) |
Jan 09, 2019 | 61.49 | 63.57 | 61.35 | 63.15 | 213,272 | +1.88(+3.07%) |
Jan 08, 2019 | 60.27 | 61.29 | 59.88 | 61.27 | 139,855 | +2.02(+3.41%) |
Jan 07, 2019 | 58.90 | 60.20 | 58.89 | 59.25 | 116,806 | +0.50(+0.85%) |
Jan 04, 2019 | 58.43 | 59.26 | 57.69 | 58.75 | 246,552 | +1.54(+2.70%) |
Jan 03, 2019 | 58.00 | 58.49 | 56.76 | 57.21 | 99,254 | -1.47(-2.50%) |
Jan 02, 2019 | 57.70 | 59.17 | 56.85 | 58.67 | 250,670 | -0.05(-0.08%) |
Dec 31, 2018 | 58.18 | 58.72 | 57.58 | 58.72 | 103,873 | +0.99(+1.71%) |
Dec 28, 2018 | 57.92 | 58.83 | 56.97 | 57.73 | 257,290 | +0.12(+0.21%) |
Dec 27, 2018 | 56.39 | 57.66 | 55.54 | 57.61 | 99,404 | +0.11(+0.20%) |
Dec 26, 2018 | 55.58 | 57.60 | 54.61 | 57.50 | 105,698 | +2.56(+4.66%) |
Dec 24, 2018 | 56.42 | 56.42 | 54.78 | 54.94 | 69,957 | -1.74(-3.07%) |
Dec 21, 2018 | 57.99 | 58.56 | 56.42 | 56.68 | 296,661 | -1.14(-1.98%) |
Dec 20, 2018 | 59.25 | 59.46 | 57.33 | 57.82 | 136,511 | -1.71(-2.87%) |
Dec 19, 2018 | 61.82 | 62.58 | 58.98 | 59.53 | 121,085 | -2.16(-3.50%) |
Dec 18, 2018 | 62.49 | 63.06 | 61.52 | 61.69 | 166,089 | -0.45(-0.72%) |
Dec 17, 2018 | 62.97 | 64.14 | 61.66 | 62.14 | 145,078 | -1.17(-1.85%) |
Dec 14, 2018 | 63.58 | 64.46 | 63.06 | 63.31 | 92,133 | -0.71(-1.11%) |
Dec 13, 2018 | 65.01 | 65.57 | 63.67 | 64.02 | 160,571 | -0.56(-0.87%) |
Dec 12, 2018 | 64.99 | 66.25 | 64.49 | 64.58 | 202,188 | +0.67(+1.04%) |
Dec 11, 2018 | 65.05 | 65.64 | 63.28 | 63.92 | 88,930 | -0.07(-0.10%) |
Dec 10, 2018 | 63.55 | 64.62 | 63.37 | 63.98 | 209,285 | +0.16(+0.25%) |
Dec 07, 2018 | 65.03 | 65.87 | 63.52 | 63.82 | 155,901 | -1.26(-1.93%) |
Dec 06, 2018 | 63.96 | 65.08 | 62.66 | 65.08 | 128,019 | +0.14(+0.22%) |
Dec 04, 2018 | 68.59 | 68.74 | 64.83 | 64.94 | 136,280 | -4.07(-5.90%) |
Dec 03, 2018 | 68.48 | 69.52 | 68.04 | 69.01 | 140,646 | +1.15(+1.70%) |
Nov 30, 2018 | 66.96 | 68.19 | 66.79 | 67.86 | 205,487 | +0.79(+1.17%) |
Nov 29, 2018 | 67.43 | 67.90 | 66.39 | 67.07 | 138,390 | -0.57(-0.85%) |
Nov 28, 2018 | 65.43 | 67.88 | 65.39 | 67.64 | 135,594 | +2.32(+3.55%) |
Nov 27, 2018 | 66.11 | 66.22 | 64.68 | 65.33 | 125,638 | -1.32(-1.98%) |
Nov 26, 2018 | 67.37 | 67.67 | 66.44 | 66.65 | 128,077 | -0.17(-0.25%) |
Nov 23, 2018 | 66.05 | 67.29 | 65.41 | 66.82 | 41,801 | -0.02(-0.03%) |
Nov 21, 2018 | 66.83 | 66.83 | 66.83 | 0 | +0.95(+1.44%) | |
Nov 20, 2018 | 67.05 | 67.21 | 65.53 | 65.89 | 90,337 | -1.97(-2.90%) |
Nov 19, 2018 | 69.91 | 69.91 | 67.33 | 67.86 | 173,878 | -2.28(-3.25%) |
Nov 16, 2018 | 69.11 | 70.56 | 68.67 | 70.14 | 386,555 | +0.42(+0.61%) |
Nov 15, 2018 | 68.07 | 69.71 | 67.32 | 69.71 | 166,519 | +1.22(+1.78%) |
Nov 14, 2018 | 69.96 | 70.75 | 68.47 | 68.49 | 232,354 | -0.66(-0.95%) |
Nov 13, 2018 | 68.69 | 70.30 | 68.39 | 69.15 | 357,956 | +0.68(+1.00%) |
Nov 12, 2018 | 69.00 | 69.45 | 68.26 | 68.47 | 281,379 | -0.43(-0.63%) |
Nov 09, 2018 | 69.06 | 69.76 | 68.45 | 68.90 | 121,351 | -0.64(-0.92%) |
Nov 08, 2018 | 68.34 | 69.63 | 68.34 | 69.54 | 110,330 | +0.51(+0.73%) |
Nov 07, 2018 | 66.43 | 69.23 | 65.98 | 69.03 | 136,849 | +2.33(+3.49%) |
Nov 06, 2018 | 65.41 | 66.71 | 65.41 | 66.70 | 104,837 | +1.40(+2.14%) |
Nov 05, 2018 | 66.41 | 67.02 | 64.37 | 65.31 | 128,605 | -0.96(-1.44%) |
Nov 02, 2018 | 66.29 | 67.15 | 65.57 | 66.26 | 242,277 | +0.39(+0.60%) |
Nov 01, 2018 | 66.03 | 66.27 | 65.04 | 65.87 | 167,517 | +0.24(+0.37%) |
Oct 31, 2018 | 65.60 | 67.08 | 64.81 | 65.63 | 285,166 | +2.64(+4.20%) |
Oct 30, 2018 | 61.62 | 63.59 | 61.02 | 62.98 | 175,776 | +1.33(+2.16%) |
Oct 29, 2018 | 63.32 | 64.11 | 60.91 | 61.65 | 111,544 | -0.97(-1.54%) |
Oct 26, 2018 | 60.74 | 63.37 | 60.60 | 62.61 | 121,138 | +1.04(+1.69%) |
Oct 25, 2018 | 60.91 | 61.66 | 60.66 | 61.57 | 167,249 | +1.03(+1.70%) |
Oct 24, 2018 | 63.76 | 64.21 | 60.39 | 60.54 | 130,483 | -3.20(-5.02%) |
Oct 23, 2018 | 64.39 | 64.71 | 63.72 | 63.74 | 113,975 | -1.62(-2.48%) |
Oct 22, 2018 | 64.42 | 65.95 | 64.33 | 65.36 | 93,775 | +1.05(+1.63%) |
Oct 19, 2018 | 65.30 | 65.63 | 63.94 | 64.31 | 83,496 | -1.05(-1.61%) |
Oct 18, 2018 | 66.13 | 66.13 | 64.82 | 65.36 | 94,922 | -1.13(-1.71%) |
Oct 17, 2018 | 67.13 | 67.13 | 66.01 | 66.50 | 106,622 | -0.77(-1.14%) |
Oct 16, 2018 | 65.79 | 67.36 | 65.22 | 67.27 | 197,034 | +1.70(+2.59%) |
Oct 15, 2018 | 65.28 | 66.42 | 65.14 | 65.57 | 106,367 | +0.46(+0.71%) |
Oct 12, 2018 | 66.72 | 67.26 | 64.23 | 65.11 | 133,295 | -0.72(-1.10%) |
Oct 11, 2018 | 66.95 | 68.12 | 65.78 | 65.83 | 125,676 | -1.46(-2.17%) |
Oct 10, 2018 | 69.97 | 70.24 | 67.10 | 67.29 | 156,717 | -2.61(-3.73%) |
Oct 09, 2018 | 70.90 | 71.38 | 69.70 | 69.90 | 152,551 | -1.06(-1.49%) |
Oct 08, 2018 | 71.26 | 71.63 | 70.16 | 70.96 | 63,771 | -0.48(-0.67%) |
Oct 05, 2018 | 72.32 | 73.03 | 70.81 | 71.44 | 149,077 | -0.83(-1.14%) |
Oct 04, 2018 | 72.71 | 73.15 | 71.92 | 72.26 | 83,211 | -0.62(-0.85%) |
Oct 03, 2018 | 73.16 | 73.93 | 72.41 | 72.88 | 121,173 | -0.14(-0.19%) |
Oct 02, 2018 | 73.46 | 74.23 | 72.90 | 73.02 | 178,012 | -0.41(-0.56%) |
Oct 01, 2018 | 74.95 | 75.90 | 73.09 | 73.44 | 169,670 | -1.12(-1.50%) |
Sep 28, 2018 | 73.76 | 75.91 | 73.76 | 74.55 | 164,539 | +0.52(+0.70%) |
Sep 27, 2018 | 74.37 | 75.16 | 73.76 | 74.04 | 74,126 | -0.14(-0.19%) |
Sep 26, 2018 | 74.60 | 75.12 | 74.08 | 74.18 | 127,626 | -0.42(-0.57%) |
Sep 25, 2018 | 73.33 | 75.07 | 72.96 | 74.60 | 235,166 | +1.50(+2.05%) |
Sep 24, 2018 | 73.43 | 73.52 | 72.49 | 73.10 | 236,170 | -0.23(-0.32%) |
Sep 21, 2018 | 73.76 | 74.74 | 73.19 | 73.33 | 575,514 | -0.66(-0.89%) |
Sep 20, 2018 | 73.76 | 74.46 | 73.19 | 73.99 | 171,077 | +0.23(+0.32%) |
Sep 19, 2018 | 75.35 | 75.58 | 73.57 | 73.76 | 209,165 | -1.73(-2.30%) |
Sep 18, 2018 | 75.96 | 77.08 | 75.44 | 75.49 | 124,716 | -0.42(-0.56%) |
Sep 17, 2018 | 76.19 | 76.48 | 75.63 | 75.91 | 244,190 | -0.42(-0.55%) |
Sep 14, 2018 | 75.35 | 76.62 | 75.21 | 76.33 | 214,338 | +1.13(+1.50%) |
Sep 13, 2018 | 74.97 | 75.44 | 74.65 | 75.21 | 252,588 | +0.56(+0.75%) |
Sep 12, 2018 | 74.27 | 74.88 | 73.15 | 74.65 | 246,738 | +0.23(+0.32%) |
Sep 11, 2018 | 73.80 | 74.60 | 73.76 | 74.41 | 86,844 | +0.38(+0.51%) |
Sep 10, 2018 | 73.94 | 74.46 | 73.43 | 74.04 | 160,824 | +0.56(+0.77%) |
Sep 07, 2018 | 72.44 | 73.71 | 72.35 | 73.47 | 140,333 | +0.82(+1.12%) |
Sep 06, 2018 | 72.80 | 73.08 | 72.47 | 72.66 | 121,637 | +0.28(+0.39%) |
Sep 05, 2018 | 71.68 | 72.61 | 70.93 | 72.38 | 281,346 | +0.51(+0.72%) |
Sep 04, 2018 | 71.91 | 72.14 | 70.74 | 71.86 | 281,631 | -0.33(-0.45%) |
Aug 31, 2018 | 72.19 | 72.19 | 72.19 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 72.47 | 73.03 | 71.77 | 72.19 | 259,508 | -0.23(-0.32%) |
Aug 29, 2018 | 72.89 | 72.99 | 71.96 | 72.42 | 205,421 | -0.37(-0.51%) |
Aug 28, 2018 | 73.59 | 74.34 | 72.71 | 72.80 | 133,350 | -0.75(-1.02%) |
Aug 27, 2018 | 72.47 | 73.87 | 72.24 | 73.55 | 165,427 | +1.54(+2.14%) |
Aug 24, 2018 | 72.10 | 72.33 | 71.49 | 72.00 | 224,640 | +0.00(+0.00%) |
Aug 23, 2018 | 73.27 | 73.27 | 71.91 | 72.00 | 145,266 | -1.03(-1.41%) |
Aug 22, 2018 | 73.17 | 73.50 | 72.66 | 73.03 | 141,445 | -0.14(-0.19%) |
Aug 21, 2018 | 72.38 | 73.83 | 72.38 | 73.17 | 213,608 | +1.08(+1.49%) |
Aug 20, 2018 | 72.19 | 72.64 | 71.96 | 72.10 | 115,687 | +0.14(+0.20%) |
Aug 17, 2018 | 71.02 | 72.24 | 71.02 | 71.96 | 319,434 | +1.08(+1.52%) |
Aug 16, 2018 | 73.13 | 73.27 | 70.81 | 70.88 | 302,657 | -1.59(-2.19%) |
Aug 15, 2018 | 72.10 | 72.75 | 70.93 | 72.47 | 185,407 | +0.80(+1.11%) |
Aug 14, 2018 | 71.11 | 71.82 | 70.83 | 71.68 | 221,377 | +1.08(+1.52%) |
Aug 13, 2018 | 70.93 | 71.21 | 70.37 | 70.60 | 158,745 | -0.47(-0.66%) |
Aug 10, 2018 | 70.83 | 71.35 | 70.53 | 71.07 | 176,549 | -0.23(-0.33%) |
Aug 09, 2018 | 71.91 | 72.38 | 71.16 | 71.30 | 209,743 | -0.23(-0.33%) |
Aug 08, 2018 | 70.41 | 71.68 | 69.76 | 71.54 | 452,094 | +1.40(+2.00%) |
Aug 07, 2018 | 66.53 | 70.44 | 66.25 | 70.13 | 511,649 | +9.97(+16.56%) |
Aug 06, 2018 | 60.59 | 61.08 | 59.89 | 60.17 | 193,039 | -0.42(-0.69%) |
Aug 03, 2018 | 61.43 | 62.04 | 60.07 | 60.59 | 71,602 | -0.61(-0.99%) |
Aug 02, 2018 | 61.15 | 61.76 | 61.01 | 61.20 | 74,485 | -0.28(-0.46%) |
Aug 01, 2018 | 61.90 | 62.51 | 60.54 | 61.48 | 93,791 | -0.42(-0.68%) |
Jul 31, 2018 | 60.77 | 62.04 | 60.45 | 61.90 | 158,233 | +1.50(+2.48%) |
Jul 30, 2018 | 61.94 | 62.32 | 60.26 | 60.40 | 92,347 | -1.45(-2.34%) |
Jul 27, 2018 | 62.74 | 62.93 | 61.31 | 61.85 | 91,908 | -0.89(-1.42%) |
Jul 26, 2018 | 61.06 | 63.21 | 61.06 | 62.74 | 112,015 | +1.68(+2.76%) |
Jul 25, 2018 | 60.26 | 61.15 | 59.32 | 61.06 | 97,901 | +0.80(+1.32%) |
Jul 24, 2018 | 59.98 | 60.40 | 59.61 | 60.26 | 102,120 | +0.70(+1.18%) |
Jul 23, 2018 | 60.07 | 60.21 | 59.42 | 59.56 | 100,453 | -0.70(-1.16%) |
Jul 20, 2018 | 59.89 | 60.73 | 59.70 | 60.26 | 67,411 | +0.42(+0.70%) |
Jul 19, 2018 | 59.42 | 59.98 | 59.14 | 59.84 | 108,342 | +0.33(+0.55%) |
Jul 18, 2018 | 59.14 | 59.56 | 58.58 | 59.51 | 59,711 | +0.33(+0.55%) |
Jul 17, 2018 | 58.30 | 59.23 | 58.25 | 59.18 | 69,604 | +0.84(+1.44%) |
Jul 16, 2018 | 58.81 | 59.23 | 58.11 | 58.34 | 78,391 | -0.51(-0.87%) |
Jul 13, 2018 | 58.01 | 59.18 | 58.01 | 58.86 | 47,114 | +0.75(+1.29%) |
Jul 12, 2018 | 58.25 | 58.95 | 57.78 | 58.11 | 66,897 | +0.09(+0.16%) |
Jul 11, 2018 | 58.30 | 58.34 | 57.87 | 58.01 | 68,075 | -0.51(-0.88%) |
Jul 10, 2018 | 58.67 | 59.04 | 58.34 | 58.53 | 64,388 | +0.05(+0.08%) |
Jul 09, 2018 | 58.06 | 58.62 | 57.87 | 58.48 | 116,213 | +0.70(+1.21%) |
Jul 06, 2018 | 57.73 | 58.48 | 57.64 | 57.78 | 67,989 | -0.05(-0.08%) |
Jul 05, 2018 | 57.08 | 57.87 | 56.70 | 57.83 | 87,262 | +1.03(+1.81%) |
Jul 03, 2018 | 56.80 | 56.80 | 56.80 | 0 | +0.00(+0.00%) |