Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 89.16 | 90.54 | 88.95 | 89.65 | 325,123 | +0.57(+0.64%) |
Jun 27, 2019 | 89.01 | 89.44 | 88.03 | 89.08 | 120,667 | +0.38(+0.42%) |
Jun 26, 2019 | 88.10 | 89.26 | 87.44 | 88.71 | 186,796 | +0.89(+1.02%) |
Jun 25, 2019 | 88.11 | 88.97 | 87.37 | 87.81 | 212,453 | -0.24(-0.27%) |
Jun 24, 2019 | 87.91 | 88.77 | 87.44 | 88.05 | 123,295 | +0.56(+0.64%) |
Jun 21, 2019 | 87.05 | 88.08 | 87.05 | 87.49 | 246,337 | +0.04(+0.04%) |
Jun 20, 2019 | 87.57 | 87.69 | 86.04 | 87.45 | 195,506 | +1.06(+1.22%) |
Jun 19, 2019 | 85.90 | 86.43 | 85.08 | 86.40 | 109,385 | +0.70(+0.82%) |
Jun 18, 2019 | 85.21 | 86.86 | 85.21 | 85.69 | 128,158 | +1.31(+1.55%) |
Jun 17, 2019 | 85.16 | 85.42 | 84.21 | 84.39 | 115,577 | -0.55(-0.65%) |
Jun 14, 2019 | 86.20 | 86.20 | 84.91 | 84.93 | 71,614 | -1.31(-1.52%) |
Jun 13, 2019 | 85.19 | 86.32 | 85.19 | 86.24 | 105,317 | +1.59(+1.88%) |
Jun 12, 2019 | 84.22 | 84.83 | 83.94 | 84.65 | 97,922 | -0.07(-0.08%) |
Jun 11, 2019 | 85.51 | 86.59 | 84.36 | 84.72 | 132,867 | +0.09(+0.10%) |
Jun 10, 2019 | 84.50 | 85.83 | 84.38 | 84.64 | 69,084 | +0.60(+0.71%) |
Jun 07, 2019 | 83.75 | 84.29 | 83.44 | 84.04 | 92,714 | +0.89(+1.08%) |
Jun 06, 2019 | 82.72 | 83.25 | 82.05 | 83.14 | 65,593 | +0.61(+0.73%) |
Jun 05, 2019 | 82.74 | 82.88 | 81.74 | 82.54 | 80,011 | +0.04(+0.05%) |
Jun 04, 2019 | 79.69 | 82.62 | 79.38 | 82.50 | 239,174 | +3.59(+4.55%) |
Jun 03, 2019 | 78.53 | 80.02 | 78.22 | 78.91 | 165,832 | +0.61(+0.77%) |
May 31, 2019 | 77.28 | 78.61 | 77.00 | 78.31 | 216,610 | -0.03(-0.04%) |
May 30, 2019 | 78.79 | 79.57 | 78.02 | 78.33 | 111,529 | -0.09(-0.11%) |
May 29, 2019 | 78.23 | 79.00 | 78.11 | 78.42 | 98,010 | +0.20(+0.26%) |
May 28, 2019 | 78.50 | 79.23 | 78.13 | 78.22 | 109,343 | -0.05(-0.06%) |
May 24, 2019 | 78.34 | 79.13 | 78.19 | 78.27 | 123,828 | +0.37(+0.48%) |
May 23, 2019 | 77.97 | 78.03 | 76.83 | 77.89 | 167,303 | -1.03(-1.30%) |
May 22, 2019 | 79.58 | 80.10 | 78.66 | 78.92 | 79,987 | -1.04(-1.30%) |
May 21, 2019 | 78.75 | 80.05 | 78.75 | 79.96 | 110,596 | +1.83(+2.35%) |
May 20, 2019 | 78.05 | 78.57 | 77.02 | 78.12 | 193,369 | -0.59(-0.76%) |
May 17, 2019 | 79.20 | 79.66 | 78.29 | 78.72 | 179,385 | -1.14(-1.43%) |
May 16, 2019 | 80.36 | 80.47 | 79.32 | 79.86 | 141,564 | -0.25(-0.31%) |
May 15, 2019 | 79.72 | 80.47 | 79.37 | 80.11 | 67,036 | -0.11(-0.13%) |
May 14, 2019 | 79.46 | 80.87 | 78.85 | 80.21 | 189,688 | +0.92(+1.16%) |
May 13, 2019 | 79.47 | 79.82 | 78.44 | 79.29 | 181,404 | -2.24(-2.75%) |
May 10, 2019 | 81.15 | 81.88 | 79.77 | 81.54 | 88,493 | -0.18(-0.22%) |
May 09, 2019 | 80.29 | 81.83 | 79.80 | 81.72 | 102,866 | +0.59(+0.73%) |
May 08, 2019 | 81.53 | 81.99 | 80.97 | 81.13 | 92,003 | -0.59(-0.73%) |
May 07, 2019 | 82.58 | 83.09 | 80.75 | 81.72 | 181,839 | -2.24(-2.66%) |
May 06, 2019 | 82.94 | 84.07 | 81.72 | 83.96 | 173,890 | +0.98(+1.18%) |
May 03, 2019 | 81.36 | 83.55 | 80.84 | 82.98 | 160,727 | +2.04(+2.52%) |
May 02, 2019 | 80.82 | 81.08 | 79.47 | 80.93 | 114,176 | -0.36(-0.45%) |
May 01, 2019 | 81.96 | 82.25 | 81.07 | 81.30 | 277,178 | -0.82(-0.99%) |
Apr 30, 2019 | 82.57 | 82.88 | 81.26 | 82.11 | 164,700 | -0.16(-0.20%) |
Apr 29, 2019 | 81.88 | 82.70 | 81.24 | 82.28 | 144,292 | +0.69(+0.85%) |
Apr 26, 2019 | 81.47 | 81.82 | 80.98 | 81.59 | 98,812 | +0.26(+0.32%) |
Apr 25, 2019 | 82.69 | 82.69 | 80.65 | 81.33 | 128,017 | -1.54(-1.86%) |
Apr 24, 2019 | 82.11 | 82.96 | 81.83 | 82.87 | 135,090 | +0.96(+1.17%) |
Apr 23, 2019 | 81.35 | 82.57 | 80.67 | 81.91 | 134,488 | +0.73(+0.90%) |
Apr 22, 2019 | 82.07 | 82.07 | 80.73 | 81.18 | 138,133 | -1.06(-1.29%) |
Apr 18, 2019 | 81.60 | 82.84 | 81.22 | 82.25 | 163,333 | +0.76(+0.93%) |
Apr 17, 2019 | 81.68 | 81.96 | 80.78 | 81.49 | 127,960 | +0.23(+0.28%) |
Apr 16, 2019 | 80.71 | 81.30 | 80.20 | 81.26 | 196,622 | +0.88(+1.10%) |
Apr 15, 2019 | 80.47 | 80.57 | 79.84 | 80.38 | 107,984 | -0.06(-0.07%) |
Apr 12, 2019 | 80.91 | 81.23 | 79.65 | 80.44 | 273,194 | +0.32(+0.40%) |
Apr 11, 2019 | 80.35 | 81.14 | 79.73 | 80.12 | 165,937 | -0.11(-0.13%) |
Apr 10, 2019 | 78.70 | 80.31 | 78.39 | 80.22 | 143,271 | +1.62(+2.06%) |
Apr 09, 2019 | 80.02 | 80.06 | 78.39 | 78.60 | 217,514 | -2.01(-2.49%) |
Apr 08, 2019 | 79.67 | 80.63 | 79.08 | 80.61 | 72,348 | +0.61(+0.77%) |
Apr 05, 2019 | 79.44 | 79.99 | 78.69 | 79.99 | 226,915 | +0.88(+1.12%) |
Apr 04, 2019 | 79.61 | 80.15 | 78.55 | 79.11 | 132,791 | -0.39(-0.49%) |
Apr 03, 2019 | 78.66 | 79.63 | 78.31 | 79.50 | 139,742 | +1.53(+1.97%) |
Apr 02, 2019 | 78.94 | 79.51 | 77.88 | 77.97 | 127,869 | -0.93(-1.18%) |
Apr 01, 2019 | 78.20 | 79.67 | 78.20 | 78.90 | 130,430 | +1.36(+1.76%) |
Mar 29, 2019 | 76.93 | 77.82 | 76.91 | 77.54 | 133,731 | +1.33(+1.75%) |
Mar 28, 2019 | 76.52 | 77.10 | 75.33 | 76.20 | 115,575 | +0.02(+0.03%) |
Mar 27, 2019 | 75.64 | 76.55 | 75.64 | 76.19 | 178,298 | +0.63(+0.84%) |
Mar 26, 2019 | 74.95 | 76.24 | 74.71 | 75.55 | 105,375 | +1.27(+1.70%) |
Mar 25, 2019 | 73.93 | 74.58 | 73.06 | 74.29 | 131,371 | +0.50(+0.68%) |
Mar 22, 2019 | 77.28 | 77.32 | 73.72 | 73.79 | 131,542 | -3.97(-5.11%) |
Mar 21, 2019 | 76.46 | 78.40 | 76.23 | 77.76 | 106,591 | +1.11(+1.45%) |
Mar 20, 2019 | 77.08 | 78.08 | 76.34 | 76.65 | 98,573 | -0.41(-0.54%) |
Mar 19, 2019 | 77.66 | 78.16 | 76.66 | 77.06 | 102,259 | -0.10(-0.12%) |
Mar 18, 2019 | 76.01 | 77.18 | 76.01 | 77.15 | 174,469 | +1.36(+1.80%) |
Mar 15, 2019 | 75.96 | 76.66 | 75.57 | 75.79 | 296,126 | +0.12(+0.16%) |
Mar 14, 2019 | 75.80 | 76.18 | 75.26 | 75.67 | 89,736 | -0.42(-0.55%) |
Mar 13, 2019 | 76.25 | 76.74 | 75.94 | 76.09 | 126,944 | +0.24(+0.32%) |
Mar 12, 2019 | 76.29 | 76.42 | 75.51 | 75.85 | 221,276 | -0.41(-0.54%) |
Mar 11, 2019 | 74.96 | 76.64 | 74.16 | 76.26 | 158,389 | +1.24(+1.65%) |
Mar 08, 2019 | 74.97 | 75.68 | 74.84 | 75.02 | 166,564 | -0.59(-0.79%) |
Mar 07, 2019 | 76.31 | 76.54 | 75.14 | 75.62 | 111,697 | -0.81(-1.05%) |
Mar 06, 2019 | 76.96 | 77.71 | 76.41 | 76.42 | 258,709 | -0.42(-0.55%) |
Mar 05, 2019 | 76.91 | 77.57 | 76.67 | 76.85 | 183,119 | -0.09(-0.11%) |
Mar 04, 2019 | 77.63 | 77.87 | 76.59 | 76.93 | 197,607 | -0.40(-0.52%) |
Mar 01, 2019 | 77.71 | 77.71 | 76.48 | 77.34 | 114,135 | +0.07(+0.09%) |
Feb 28, 2019 | 77.60 | 77.62 | 76.65 | 77.27 | 120,147 | -0.35(-0.44%) |
Feb 27, 2019 | 76.84 | 77.79 | 76.44 | 77.61 | 76,359 | +0.54(+0.70%) |
Feb 26, 2019 | 77.68 | 78.30 | 77.08 | 77.08 | 128,276 | -0.55(-0.70%) |
Feb 25, 2019 | 78.66 | 79.16 | 77.55 | 77.62 | 121,852 | -0.66(-0.84%) |
Feb 22, 2019 | 78.11 | 78.55 | 77.65 | 78.28 | 125,090 | +0.42(+0.54%) |
Feb 21, 2019 | 77.65 | 78.21 | 77.28 | 77.86 | 85,262 | -0.08(-0.10%) |
Feb 20, 2019 | 76.73 | 78.36 | 76.73 | 77.94 | 222,071 | +1.14(+1.48%) |
Feb 19, 2019 | 76.80 | 77.35 | 75.88 | 76.80 | 105,466 | -0.49(-0.63%) |
Feb 15, 2019 | 76.67 | 77.67 | 76.67 | 77.29 | 145,573 | +1.05(+1.38%) |
Feb 14, 2019 | 75.60 | 77.23 | 75.60 | 76.24 | 136,963 | +0.08(+0.10%) |
Feb 13, 2019 | 76.24 | 76.84 | 75.47 | 76.16 | 139,046 | -0.11(-0.15%) |
Feb 12, 2019 | 75.50 | 76.43 | 75.41 | 76.27 | 158,389 | +0.97(+1.28%) |
Feb 11, 2019 | 77.37 | 77.99 | 74.26 | 75.31 | 186,033 | -2.96(-3.78%) |
Feb 08, 2019 | 73.16 | 79.27 | 72.67 | 78.27 | 303,478 | +8.92(+12.86%) |
Feb 07, 2019 | 71.74 | 71.77 | 69.23 | 69.35 | 196,334 | -2.71(-3.76%) |
Feb 06, 2019 | 72.11 | 72.51 | 71.77 | 72.05 | 72,955 | -0.10(-0.13%) |
Feb 05, 2019 | 71.97 | 72.47 | 71.76 | 72.15 | 70,181 | +0.24(+0.33%) |
Feb 04, 2019 | 71.21 | 72.24 | 70.92 | 71.91 | 74,806 | +0.70(+0.98%) |
Feb 01, 2019 | 71.78 | 72.12 | 70.82 | 71.21 | 83,811 | -0.43(-0.60%) |
Jan 31, 2019 | 70.91 | 72.25 | 70.24 | 71.64 | 129,465 | +0.77(+1.08%) |
Jan 30, 2019 | 70.42 | 70.94 | 69.46 | 70.88 | 86,991 | +0.98(+1.40%) |
Jan 29, 2019 | 69.33 | 70.26 | 68.87 | 69.90 | 94,974 | +0.94(+1.36%) |
Jan 28, 2019 | 68.87 | 69.75 | 68.49 | 68.96 | 92,530 | -0.89(-1.27%) |
Jan 25, 2019 | 69.45 | 70.54 | 69.18 | 69.85 | 85,692 | +1.11(+1.61%) |
Jan 24, 2019 | 67.64 | 68.76 | 67.25 | 68.74 | 128,464 | +1.12(+1.66%) |
Jan 23, 2019 | 69.07 | 69.26 | 67.42 | 67.62 | 123,807 | -1.36(-1.97%) |
Jan 22, 2019 | 69.94 | 69.94 | 68.36 | 68.98 | 125,617 | -1.44(-2.05%) |
Jan 18, 2019 | 68.91 | 70.63 | 68.61 | 70.43 | 120,701 | +2.21(+3.24%) |
Jan 17, 2019 | 67.08 | 68.74 | 67.08 | 68.22 | 139,634 | +0.88(+1.31%) |
Jan 16, 2019 | 67.54 | 68.15 | 67.17 | 67.34 | 115,383 | -0.13(-0.20%) |
Jan 15, 2019 | 66.75 | 67.62 | 66.71 | 67.47 | 82,298 | +0.39(+0.58%) |
Jan 14, 2019 | 67.00 | 67.55 | 66.46 | 67.08 | 96,259 | -0.54(-0.79%) |
Jan 11, 2019 | 67.39 | 68.02 | 66.16 | 67.61 | 128,852 | +0.10(+0.14%) |
Jan 10, 2019 | 65.44 | 67.61 | 65.07 | 67.52 | 170,476 | +1.56(+2.36%) |
Jan 09, 2019 | 65.10 | 66.39 | 65.10 | 65.96 | 91,556 | +1.15(+1.77%) |
Jan 08, 2019 | 64.35 | 65.26 | 63.69 | 64.81 | 118,184 | +1.31(+2.06%) |
Jan 07, 2019 | 62.12 | 64.10 | 62.10 | 63.50 | 159,985 | +1.25(+2.01%) |
Jan 04, 2019 | 61.50 | 62.77 | 60.95 | 62.25 | 129,166 | +1.73(+2.86%) |
Jan 03, 2019 | 61.21 | 61.58 | 59.98 | 60.51 | 91,485 | -1.33(-2.15%) |
Jan 02, 2019 | 60.45 | 61.90 | 59.24 | 61.84 | 153,099 | +0.10(+0.15%) |
Dec 31, 2018 | 61.76 | 62.09 | 60.77 | 61.75 | 111,191 | +0.34(+0.55%) |
Dec 28, 2018 | 61.53 | 62.30 | 60.45 | 61.41 | 110,878 | -0.02(-0.03%) |
Dec 27, 2018 | 59.71 | 61.45 | 58.96 | 61.43 | 144,452 | +0.37(+0.61%) |
Dec 26, 2018 | 59.51 | 61.14 | 58.53 | 61.06 | 124,039 | +2.10(+3.55%) |
Dec 24, 2018 | 60.23 | 60.46 | 58.96 | 58.96 | 86,633 | -1.54(-2.55%) |
Dec 21, 2018 | 61.60 | 62.73 | 60.17 | 60.51 | 391,575 | -1.01(-1.65%) |
Dec 20, 2018 | 62.39 | 62.85 | 60.99 | 61.52 | 200,364 | -1.30(-2.07%) |
Dec 19, 2018 | 64.55 | 64.92 | 62.26 | 62.82 | 128,818 | -1.56(-2.42%) |
Dec 18, 2018 | 65.32 | 66.22 | 64.36 | 64.38 | 138,997 | -0.36(-0.56%) |
Dec 17, 2018 | 66.83 | 67.42 | 64.52 | 64.74 | 263,942 | -2.41(-3.59%) |
Dec 14, 2018 | 67.08 | 68.14 | 66.51 | 67.16 | 126,658 | -0.50(-0.74%) |
Dec 13, 2018 | 68.37 | 68.78 | 67.62 | 67.65 | 148,910 | -0.40(-0.59%) |
Dec 12, 2018 | 68.47 | 69.09 | 67.99 | 68.06 | 130,519 | +0.55(+0.81%) |
Dec 11, 2018 | 68.29 | 68.29 | 66.82 | 67.51 | 85,210 | +0.42(+0.63%) |
Dec 10, 2018 | 66.72 | 67.56 | 66.27 | 67.09 | 168,243 | -0.12(-0.19%) |
Dec 07, 2018 | 68.20 | 68.57 | 66.71 | 67.21 | 140,139 | -0.70(-1.03%) |
Dec 06, 2018 | 67.55 | 68.07 | 65.83 | 67.91 | 175,406 | -0.79(-1.16%) |
Dec 04, 2018 | 72.98 | 73.47 | 68.49 | 68.71 | 234,715 | -2.88(-4.02%) |
Dec 03, 2018 | 71.92 | 72.65 | 70.61 | 71.59 | 103,244 | +1.00(+1.42%) |
Nov 30, 2018 | 69.11 | 70.94 | 68.77 | 70.58 | 177,865 | +1.46(+2.12%) |
Nov 29, 2018 | 69.62 | 70.61 | 68.67 | 69.12 | 119,857 | -0.67(-0.96%) |
Nov 28, 2018 | 68.21 | 70.08 | 67.78 | 69.79 | 155,031 | +1.82(+2.68%) |
Nov 27, 2018 | 68.98 | 69.43 | 67.80 | 67.96 | 91,511 | -1.56(-2.25%) |
Nov 26, 2018 | 69.86 | 70.26 | 68.58 | 69.53 | 117,080 | +0.35(+0.51%) |
Nov 23, 2018 | 68.65 | 70.03 | 68.65 | 69.18 | 36,891 | -0.20(-0.29%) |
Nov 21, 2018 | 69.38 | 69.38 | 69.38 | 0 | +0.67(+0.97%) | |
Nov 20, 2018 | 68.63 | 70.70 | 68.02 | 68.71 | 127,057 | -0.86(-1.23%) |
Nov 19, 2018 | 70.79 | 70.80 | 68.82 | 69.57 | 151,748 | -1.23(-1.74%) |
Nov 16, 2018 | 70.43 | 71.49 | 69.95 | 70.80 | 182,255 | -0.26(-0.36%) |
Nov 15, 2018 | 69.41 | 71.33 | 69.14 | 71.06 | 63,790 | +1.30(+1.86%) |
Nov 14, 2018 | 70.74 | 71.34 | 69.01 | 69.76 | 62,195 | -0.26(-0.37%) |
Nov 13, 2018 | 70.89 | 72.11 | 69.94 | 70.02 | 103,682 | -0.49(-0.69%) |
Nov 12, 2018 | 71.68 | 71.94 | 70.42 | 70.50 | 73,252 | -1.02(-1.43%) |
Nov 09, 2018 | 72.83 | 72.83 | 70.87 | 71.52 | 74,620 | -1.56(-2.13%) |
Nov 08, 2018 | 73.01 | 73.90 | 72.96 | 73.08 | 84,803 | -0.24(-0.33%) |
Nov 07, 2018 | 72.05 | 73.58 | 71.11 | 73.32 | 121,044 | +1.70(+2.37%) |
Nov 06, 2018 | 71.29 | 71.99 | 71.08 | 71.62 | 101,572 | +0.39(+0.55%) |
Nov 05, 2018 | 72.57 | 72.74 | 70.38 | 71.23 | 387,016 | +3.42(+5.04%) |
Nov 02, 2018 | 68.46 | 69.07 | 67.48 | 67.81 | 157,521 | -0.22(-0.32%) |
Nov 01, 2018 | 67.34 | 68.58 | 67.32 | 68.03 | 114,520 | +1.19(+1.78%) |
Oct 31, 2018 | 67.58 | 67.90 | 66.28 | 66.84 | 179,592 | +0.24(+0.36%) |
Oct 30, 2018 | 64.98 | 66.67 | 64.93 | 66.60 | 162,500 | +1.64(+2.53%) |
Oct 29, 2018 | 66.88 | 67.61 | 64.21 | 64.96 | 91,383 | -0.90(-1.36%) |
Oct 26, 2018 | 65.04 | 66.93 | 64.70 | 65.86 | 59,738 | +0.00(+0.00%) |
Oct 25, 2018 | 65.27 | 66.29 | 65.17 | 65.86 | 140,760 | +0.97(+1.50%) |
Oct 24, 2018 | 66.78 | 67.46 | 64.88 | 64.88 | 120,252 | -1.81(-2.72%) |
Oct 23, 2018 | 66.95 | 67.56 | 65.33 | 66.70 | 123,928 | -1.44(-2.11%) |
Oct 22, 2018 | 67.96 | 68.92 | 67.38 | 68.14 | 125,168 | +0.39(+0.58%) |
Oct 19, 2018 | 68.65 | 68.69 | 67.05 | 67.75 | 158,778 | -0.90(-1.31%) |
Oct 18, 2018 | 69.78 | 70.11 | 68.23 | 68.64 | 75,741 | -1.68(-2.39%) |
Oct 17, 2018 | 70.84 | 71.60 | 69.22 | 70.32 | 80,021 | -0.82(-1.15%) |
Oct 16, 2018 | 69.41 | 71.29 | 69.21 | 71.14 | 92,798 | +2.15(+3.11%) |
Oct 15, 2018 | 68.27 | 69.68 | 68.27 | 69.00 | 77,715 | +0.68(+0.99%) |
Oct 12, 2018 | 70.06 | 70.45 | 67.23 | 68.32 | 79,756 | -0.64(-0.93%) |
Oct 11, 2018 | 70.58 | 71.17 | 68.54 | 68.96 | 105,973 | -1.98(-2.80%) |
Oct 10, 2018 | 73.57 | 73.87 | 70.90 | 70.94 | 109,638 | -3.01(-4.06%) |
Oct 09, 2018 | 74.65 | 75.32 | 73.82 | 73.95 | 115,715 | -0.90(-1.20%) |
Oct 08, 2018 | 74.85 | 74.94 | 73.79 | 74.84 | 51,787 | -0.48(-0.63%) |
Oct 05, 2018 | 76.44 | 77.19 | 74.69 | 75.32 | 86,149 | -1.12(-1.46%) |
Oct 04, 2018 | 77.05 | 77.20 | 76.30 | 76.44 | 83,574 | -0.88(-1.14%) |
Oct 03, 2018 | 77.24 | 78.01 | 76.98 | 77.32 | 71,404 | +0.31(+0.41%) |
Oct 02, 2018 | 77.59 | 77.95 | 76.49 | 77.00 | 121,977 | -0.60(-0.77%) |
Oct 01, 2018 | 79.53 | 79.74 | 77.31 | 77.60 | 137,086 | -1.59(-2.01%) |
Sep 28, 2018 | 78.67 | 79.82 | 78.67 | 79.19 | 151,547 | +0.29(+0.36%) |
Sep 27, 2018 | 78.91 | 79.48 | 78.48 | 78.91 | 105,483 | +0.14(+0.18%) |
Sep 26, 2018 | 79.91 | 80.24 | 78.72 | 78.77 | 191,546 | -1.05(-1.31%) |
Sep 25, 2018 | 79.67 | 80.15 | 79.39 | 79.82 | 155,452 | +0.38(+0.48%) |
Sep 24, 2018 | 78.15 | 79.43 | 77.76 | 79.43 | 206,111 | +1.72(+2.21%) |
Sep 21, 2018 | 78.53 | 78.86 | 77.72 | 77.72 | 285,906 | -0.67(-0.85%) |
Sep 20, 2018 | 78.34 | 79.10 | 78.19 | 78.38 | 61,086 | +0.48(+0.61%) |
Sep 19, 2018 | 78.19 | 78.77 | 77.76 | 77.91 | 137,590 | -0.33(-0.43%) |
Sep 18, 2018 | 78.24 | 78.43 | 77.43 | 78.24 | 113,067 | +0.29(+0.37%) |
Sep 17, 2018 | 77.67 | 78.24 | 77.24 | 77.95 | 135,707 | +0.33(+0.43%) |
Sep 14, 2018 | 76.33 | 77.91 | 76.33 | 77.62 | 106,062 | +1.43(+1.88%) |
Sep 13, 2018 | 76.05 | 76.62 | 76.00 | 76.19 | 137,480 | +0.24(+0.31%) |
Sep 12, 2018 | 76.09 | 76.19 | 74.81 | 75.95 | 251,242 | -0.24(-0.31%) |
Sep 11, 2018 | 77.00 | 77.00 | 76.00 | 76.19 | 108,768 | -0.95(-1.24%) |
Sep 10, 2018 | 77.67 | 78.15 | 77.10 | 77.14 | 81,129 | -0.14(-0.19%) |
Sep 07, 2018 | 78.10 | 78.43 | 76.86 | 77.29 | 127,756 | -1.00(-1.28%) |
Sep 06, 2018 | 78.00 | 78.67 | 78.00 | 78.29 | 201,789 | +0.38(+0.49%) |
Sep 05, 2018 | 77.43 | 77.95 | 77.00 | 77.91 | 160,014 | +0.38(+0.49%) |
Sep 04, 2018 | 78.43 | 78.43 | 76.95 | 77.53 | 226,968 | -1.14(-1.46%) |
Aug 31, 2018 | 78.67 | 78.67 | 78.67 | 0 | -0.38(-0.48%) | |
Aug 30, 2018 | 79.34 | 79.91 | 78.86 | 79.05 | 91,637 | -0.37(-0.47%) |
Aug 29, 2018 | 79.33 | 79.71 | 79.04 | 79.42 | 99,617 | +0.10(+0.12%) |
Aug 28, 2018 | 79.66 | 79.85 | 79.19 | 79.33 | 46,322 | -0.24(-0.30%) |
Aug 27, 2018 | 79.71 | 80.21 | 79.52 | 79.57 | 58,080 | +0.29(+0.36%) |
Aug 24, 2018 | 79.42 | 79.52 | 78.95 | 79.28 | 57,157 | +0.14(+0.18%) |
Aug 23, 2018 | 79.42 | 79.42 | 78.81 | 79.14 | 132,813 | -0.33(-0.42%) |
Aug 22, 2018 | 80.33 | 80.33 | 79.14 | 79.47 | 70,800 | -0.95(-1.18%) |
Aug 21, 2018 | 79.47 | 80.90 | 79.42 | 80.42 | 160,200 | +1.14(+1.44%) |
Aug 20, 2018 | 79.33 | 80.04 | 79.23 | 79.28 | 80,206 | +0.14(+0.18%) |
Aug 17, 2018 | 78.38 | 79.33 | 78.38 | 79.14 | 65,352 | +0.71(+0.91%) |
Aug 16, 2018 | 78.38 | 79.14 | 78.19 | 78.42 | 123,550 | +0.48(+0.61%) |
Aug 15, 2018 | 78.57 | 78.61 | 77.42 | 77.95 | 89,474 | -1.00(-1.27%) |
Aug 14, 2018 | 78.76 | 79.38 | 78.47 | 78.95 | 154,866 | +0.52(+0.67%) |
Aug 13, 2018 | 79.19 | 79.66 | 78.14 | 78.42 | 95,435 | -0.86(-1.08%) |
Aug 10, 2018 | 79.66 | 79.95 | 79.00 | 79.28 | 110,532 | -0.71(-0.89%) |
Aug 09, 2018 | 80.99 | 81.28 | 79.64 | 80.00 | 105,436 | -1.00(-1.23%) |
Aug 08, 2018 | 81.14 | 81.61 | 80.00 | 80.99 | 103,785 | -0.05(-0.06%) |
Aug 07, 2018 | 82.04 | 82.21 | 80.80 | 81.04 | 120,510 | -0.57(-0.70%) |
Aug 06, 2018 | 82.37 | 82.80 | 81.42 | 81.61 | 205,316 | -0.71(-0.87%) |
Aug 03, 2018 | 88.85 | 88.85 | 81.80 | 82.33 | 237,245 | +0.14(+0.17%) |
Aug 02, 2018 | 83.66 | 84.56 | 80.52 | 82.18 | 149,909 | +2.14(+2.68%) |
Aug 01, 2018 | 81.23 | 81.28 | 78.66 | 80.04 | 139,585 | -1.38(-1.69%) |
Jul 31, 2018 | 80.38 | 81.61 | 80.19 | 81.42 | 182,520 | +1.48(+1.85%) |
Jul 30, 2018 | 79.66 | 80.42 | 79.52 | 79.95 | 143,307 | +0.24(+0.30%) |
Jul 27, 2018 | 80.38 | 80.57 | 79.19 | 79.71 | 129,760 | -0.52(-0.65%) |
Jul 26, 2018 | 80.28 | 81.23 | 80.19 | 80.23 | 114,992 | +0.10(+0.12%) |
Jul 25, 2018 | 79.57 | 80.14 | 79.04 | 80.14 | 92,429 | +0.62(+0.78%) |
Jul 24, 2018 | 79.47 | 79.85 | 78.90 | 79.52 | 128,675 | +0.57(+0.72%) |
Jul 23, 2018 | 79.80 | 79.85 | 78.90 | 78.95 | 77,573 | -1.00(-1.25%) |
Jul 20, 2018 | 79.52 | 80.52 | 79.28 | 79.95 | 106,432 | +0.14(+0.18%) |
Jul 19, 2018 | 78.85 | 79.95 | 78.66 | 79.80 | 77,015 | +0.76(+0.96%) |
Jul 18, 2018 | 78.19 | 79.19 | 77.62 | 79.04 | 75,285 | +0.86(+1.10%) |
Jul 17, 2018 | 77.62 | 78.33 | 77.38 | 78.19 | 74,307 | +0.33(+0.43%) |
Jul 16, 2018 | 78.57 | 79.38 | 77.57 | 77.85 | 103,530 | -1.14(-1.45%) |
Jul 13, 2018 | 78.00 | 79.61 | 78.00 | 79.00 | 96,858 | +0.86(+1.10%) |
Jul 12, 2018 | 77.38 | 78.28 | 76.43 | 78.14 | 122,692 | +0.48(+0.61%) |
Jul 11, 2018 | 78.33 | 78.71 | 77.43 | 77.66 | 115,640 | -1.05(-1.33%) |
Jul 10, 2018 | 79.04 | 79.65 | 78.38 | 78.71 | 126,880 | -0.19(-0.24%) |
Jul 09, 2018 | 77.76 | 79.09 | 77.23 | 78.90 | 108,072 | +1.14(+1.47%) |
Jul 06, 2018 | 77.52 | 78.14 | 76.90 | 77.76 | 77,565 | +0.19(+0.25%) |
Jul 05, 2018 | 75.85 | 77.66 | 75.41 | 77.57 | 155,706 | +1.52(+2.00%) |
Jul 03, 2018 | 76.05 | 76.05 | 76.05 | 0 | +0.19(+0.25%) |