Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 83.44 | 84.01 | 83.00 | 83.70 | 425,718 | +0.24(+0.28%) |
Apr 29, 2019 | 83.28 | 83.68 | 82.53 | 83.46 | 434,281 | -0.05(-0.07%) |
Apr 26, 2019 | 82.82 | 84.39 | 82.73 | 83.51 | 613,646 | +0.38(+0.46%) |
Apr 25, 2019 | 83.66 | 84.53 | 81.32 | 83.13 | 729,579 | +2.29(+2.84%) |
Apr 24, 2019 | 81.52 | 81.62 | 80.68 | 80.84 | 394,678 | -0.47(-0.58%) |
Apr 23, 2019 | 80.88 | 82.05 | 80.62 | 81.31 | 484,829 | +0.33(+0.40%) |
Apr 22, 2019 | 81.58 | 81.64 | 80.26 | 80.98 | 372,433 | -0.93(-1.13%) |
Apr 18, 2019 | 81.68 | 82.46 | 81.35 | 81.91 | 394,777 | -1.03(-1.24%) |
Apr 17, 2019 | 84.20 | 84.84 | 82.87 | 82.94 | 322,936 | -0.51(-0.61%) |
Apr 16, 2019 | 83.53 | 83.71 | 83.19 | 83.45 | 345,186 | +0.37(+0.45%) |
Apr 15, 2019 | 83.06 | 83.33 | 82.42 | 83.08 | 352,815 | -0.02(-0.02%) |
Apr 12, 2019 | 83.03 | 83.49 | 82.50 | 83.10 | 389,943 | +0.47(+0.57%) |
Apr 11, 2019 | 83.08 | 83.44 | 82.18 | 82.62 | 598,000 | -0.53(-0.63%) |
Apr 10, 2019 | 83.46 | 83.49 | 82.60 | 83.15 | 653,981 | +0.13(+0.15%) |
Apr 09, 2019 | 84.53 | 84.53 | 82.84 | 83.02 | 462,918 | -2.07(-2.43%) |
Apr 08, 2019 | 85.78 | 85.84 | 84.93 | 85.09 | 641,409 | -0.69(-0.81%) |
Apr 05, 2019 | 85.76 | 86.44 | 85.59 | 85.78 | 339,510 | +0.05(+0.05%) |
Apr 04, 2019 | 84.77 | 85.76 | 84.39 | 85.73 | 368,815 | +1.02(+1.20%) |
Apr 03, 2019 | 84.67 | 85.28 | 84.31 | 84.72 | 500,918 | +0.98(+1.17%) |
Apr 02, 2019 | 84.13 | 84.39 | 82.99 | 83.73 | 356,121 | -0.07(-0.09%) |
Apr 01, 2019 | 83.05 | 83.91 | 83.00 | 83.81 | 365,231 | +1.66(+2.02%) |
Mar 29, 2019 | 81.82 | 82.55 | 81.67 | 82.15 | 532,449 | +0.88(+1.09%) |
Mar 28, 2019 | 81.36 | 81.62 | 80.24 | 81.27 | 564,703 | +0.34(+0.42%) |
Mar 27, 2019 | 80.62 | 81.06 | 80.09 | 80.93 | 641,423 | +0.47(+0.59%) |
Mar 26, 2019 | 80.90 | 81.16 | 80.06 | 80.46 | 533,477 | +0.32(+0.40%) |
Mar 25, 2019 | 79.52 | 80.40 | 79.12 | 80.14 | 467,881 | +0.87(+1.10%) |
Mar 22, 2019 | 81.44 | 81.53 | 79.21 | 79.26 | 595,627 | -2.93(-3.57%) |
Mar 21, 2019 | 80.32 | 82.46 | 79.66 | 82.19 | 303,779 | +1.47(+1.83%) |
Mar 20, 2019 | 80.94 | 81.38 | 79.54 | 80.72 | 405,288 | -0.22(-0.27%) |
Mar 19, 2019 | 81.07 | 81.64 | 80.60 | 80.94 | 476,941 | +0.41(+0.51%) |
Mar 18, 2019 | 80.07 | 81.19 | 79.93 | 80.53 | 496,583 | +0.89(+1.12%) |
Mar 15, 2019 | 79.33 | 80.47 | 79.01 | 79.64 | 1,248,608 | +0.31(+0.39%) |
Mar 14, 2019 | 79.82 | 80.00 | 79.12 | 79.33 | 436,059 | -0.80(-1.00%) |
Mar 13, 2019 | 80.42 | 80.49 | 79.91 | 80.13 | 498,927 | +0.24(+0.29%) |
Mar 12, 2019 | 79.77 | 80.47 | 79.59 | 79.89 | 360,664 | +0.43(+0.54%) |
Mar 11, 2019 | 78.41 | 79.52 | 77.93 | 79.47 | 594,651 | +1.46(+1.87%) |
Mar 08, 2019 | 78.43 | 78.43 | 77.55 | 78.01 | 527,041 | -1.14(-1.44%) |
Mar 07, 2019 | 79.58 | 79.58 | 78.40 | 79.15 | 490,438 | -0.58(-0.73%) |
Mar 06, 2019 | 80.94 | 80.94 | 79.50 | 79.73 | 539,706 | -1.24(-1.53%) |
Mar 05, 2019 | 81.05 | 81.52 | 80.72 | 80.97 | 351,691 | -0.08(-0.10%) |
Mar 04, 2019 | 80.90 | 81.35 | 80.26 | 81.05 | 466,221 | +0.32(+0.39%) |
Mar 01, 2019 | 81.16 | 81.49 | 79.92 | 80.73 | 475,078 | +0.01(+0.01%) |
Feb 28, 2019 | 81.56 | 81.56 | 80.44 | 80.73 | 537,973 | -0.90(-1.10%) |
Feb 27, 2019 | 81.54 | 81.85 | 81.06 | 81.62 | 519,840 | +0.12(+0.14%) |
Feb 26, 2019 | 81.90 | 82.64 | 81.36 | 81.50 | 600,107 | -0.50(-0.61%) |
Feb 25, 2019 | 81.36 | 82.82 | 80.87 | 82.00 | 876,483 | +1.30(+1.61%) |
Feb 22, 2019 | 81.80 | 83.14 | 80.51 | 80.70 | 786,748 | -0.33(-0.41%) |
Feb 21, 2019 | 79.72 | 81.20 | 79.64 | 81.03 | 952,336 | +2.79(+3.56%) |
Feb 20, 2019 | 76.88 | 78.43 | 76.82 | 78.25 | 611,597 | +1.85(+2.43%) |
Feb 19, 2019 | 75.80 | 76.59 | 75.80 | 76.39 | 538,842 | +0.19(+0.25%) |
Feb 15, 2019 | 76.47 | 76.91 | 75.82 | 76.20 | 316,755 | +0.48(+0.63%) |
Feb 14, 2019 | 75.55 | 76.20 | 75.23 | 75.72 | 346,464 | -0.42(-0.55%) |
Feb 13, 2019 | 76.63 | 76.86 | 75.66 | 76.14 | 364,998 | +0.11(+0.14%) |
Feb 12, 2019 | 74.88 | 76.19 | 74.84 | 76.03 | 301,328 | +1.69(+2.28%) |
Feb 11, 2019 | 74.26 | 74.54 | 73.73 | 74.34 | 291,223 | +0.12(+0.16%) |
Feb 08, 2019 | 73.95 | 74.59 | 73.22 | 74.22 | 285,688 | +0.05(+0.07%) |
Feb 07, 2019 | 74.85 | 75.24 | 73.58 | 74.17 | 344,541 | -0.94(-1.25%) |
Feb 06, 2019 | 74.87 | 75.50 | 74.68 | 75.11 | 494,248 | -0.17(-0.23%) |
Feb 05, 2019 | 75.10 | 75.33 | 74.60 | 75.28 | 348,640 | +0.05(+0.06%) |
Feb 04, 2019 | 74.52 | 75.52 | 74.16 | 75.23 | 499,052 | +0.62(+0.82%) |
Feb 01, 2019 | 74.51 | 75.14 | 74.18 | 74.62 | 608,303 | +0.56(+0.76%) |
Jan 31, 2019 | 72.75 | 74.86 | 71.82 | 74.06 | 659,525 | +0.68(+0.92%) |
Jan 30, 2019 | 73.15 | 74.15 | 72.23 | 73.38 | 392,267 | +1.21(+1.68%) |
Jan 29, 2019 | 71.78 | 72.74 | 71.54 | 72.17 | 417,625 | +1.11(+1.57%) |
Jan 28, 2019 | 70.31 | 71.10 | 69.55 | 71.06 | 212,650 | +0.22(+0.31%) |
Jan 25, 2019 | 70.38 | 71.23 | 69.81 | 70.84 | 277,175 | +1.68(+2.43%) |
Jan 24, 2019 | 68.99 | 69.55 | 68.62 | 69.16 | 243,213 | -0.08(-0.12%) |
Jan 23, 2019 | 70.35 | 70.35 | 68.98 | 69.24 | 516,564 | -0.64(-0.92%) |
Jan 22, 2019 | 70.10 | 70.27 | 69.08 | 69.88 | 349,472 | -1.05(-1.48%) |
Jan 18, 2019 | 70.36 | 71.04 | 69.83 | 70.93 | 328,696 | +1.05(+1.50%) |
Jan 17, 2019 | 68.60 | 70.60 | 68.33 | 69.88 | 515,545 | +1.03(+1.50%) |
Jan 16, 2019 | 68.20 | 69.31 | 68.20 | 68.85 | 300,390 | +1.09(+1.60%) |
Jan 15, 2019 | 69.16 | 69.30 | 67.28 | 67.76 | 292,507 | -0.80(-1.17%) |
Jan 14, 2019 | 68.51 | 69.02 | 67.70 | 68.57 | 349,379 | -0.56(-0.81%) |
Jan 11, 2019 | 68.57 | 69.50 | 68.19 | 69.13 | 444,674 | +0.25(+0.37%) |
Jan 10, 2019 | 67.63 | 68.99 | 67.48 | 68.88 | 370,054 | +0.61(+0.89%) |
Jan 09, 2019 | 68.86 | 69.52 | 67.25 | 68.27 | 519,584 | +0.31(+0.45%) |
Jan 08, 2019 | 66.23 | 68.14 | 66.23 | 67.96 | 800,966 | +2.48(+3.78%) |
Jan 07, 2019 | 66.24 | 66.73 | 64.95 | 65.48 | 646,315 | -0.16(-0.25%) |
Jan 04, 2019 | 64.45 | 65.91 | 64.07 | 65.65 | 462,806 | +2.60(+4.13%) |
Jan 03, 2019 | 64.32 | 64.74 | 62.95 | 63.04 | 584,684 | -1.62(-2.50%) |
Jan 02, 2019 | 63.13 | 65.27 | 62.46 | 64.66 | 418,261 | +0.29(+0.45%) |
Dec 31, 2018 | 64.65 | 64.94 | 63.21 | 64.37 | 500,838 | -0.01(-0.01%) |
Dec 28, 2018 | 65.14 | 65.45 | 64.08 | 64.38 | 501,170 | -0.54(-0.84%) |
Dec 27, 2018 | 63.81 | 64.93 | 62.70 | 64.92 | 735,554 | -0.14(-0.22%) |
Dec 26, 2018 | 63.01 | 65.15 | 62.07 | 65.07 | 590,693 | +2.23(+3.56%) |
Dec 24, 2018 | 63.73 | 64.17 | 62.74 | 62.83 | 462,363 | -1.17(-1.82%) |
Dec 21, 2018 | 64.53 | 65.76 | 63.80 | 64.00 | 1,456,965 | -0.55(-0.85%) |
Dec 20, 2018 | 65.29 | 66.24 | 64.13 | 64.55 | 724,474 | -0.66(-1.01%) |
Dec 19, 2018 | 66.90 | 67.74 | 64.96 | 65.21 | 842,507 | -1.65(-2.46%) |
Dec 18, 2018 | 66.58 | 67.46 | 65.97 | 66.86 | 966,645 | +0.61(+0.91%) |
Dec 17, 2018 | 67.08 | 68.15 | 65.99 | 66.25 | 921,061 | -0.71(-1.05%) |
Dec 14, 2018 | 66.88 | 68.80 | 66.81 | 66.96 | 1,415,947 | -0.74(-1.10%) |
Dec 13, 2018 | 69.05 | 69.05 | 67.66 | 67.70 | 705,221 | -0.37(-0.54%) |
Dec 12, 2018 | 68.74 | 69.42 | 67.93 | 68.07 | 619,964 | +0.30(+0.44%) |
Dec 11, 2018 | 69.27 | 69.29 | 67.69 | 67.77 | 862,066 | -0.37(-0.54%) |
Dec 10, 2018 | 68.56 | 68.86 | 67.38 | 68.14 | 506,770 | -0.52(-0.75%) |
Dec 07, 2018 | 70.83 | 71.92 | 68.40 | 68.66 | 694,982 | -1.91(-2.70%) |
Dec 06, 2018 | 69.06 | 70.58 | 68.65 | 70.57 | 558,967 | -0.13(-0.18%) |
Dec 04, 2018 | 73.09 | 73.59 | 70.66 | 70.69 | 831,414 | -2.34(-3.21%) |
Dec 03, 2018 | 74.42 | 74.85 | 72.27 | 73.04 | 564,471 | +0.27(+0.37%) |
Nov 30, 2018 | 71.85 | 72.87 | 71.85 | 72.77 | 469,881 | +0.58(+0.80%) |
Nov 29, 2018 | 72.24 | 72.64 | 71.83 | 72.19 | 410,567 | -0.11(-0.15%) |
Nov 28, 2018 | 70.04 | 72.36 | 69.14 | 72.30 | 531,153 | +2.45(+3.51%) |
Nov 27, 2018 | 71.00 | 71.26 | 68.89 | 69.84 | 949,945 | -2.04(-2.84%) |
Nov 26, 2018 | 71.92 | 73.10 | 71.51 | 71.89 | 427,427 | +0.00(+0.00%) |
Nov 23, 2018 | 71.01 | 72.51 | 70.35 | 71.89 | 340,305 | -0.33(-0.46%) |
Nov 21, 2018 | 72.22 | 72.22 | 72.22 | 0 | +0.86(+1.20%) | |
Nov 20, 2018 | 71.44 | 72.01 | 70.34 | 71.36 | 607,437 | -1.33(-1.83%) |
Nov 19, 2018 | 73.69 | 74.00 | 72.29 | 72.69 | 819,648 | -1.11(-1.51%) |
Nov 16, 2018 | 73.38 | 74.21 | 73.25 | 73.81 | 290,773 | +0.18(+0.25%) |
Nov 15, 2018 | 72.52 | 73.71 | 72.35 | 73.62 | 321,998 | +0.90(+1.23%) |
Nov 14, 2018 | 73.21 | 74.00 | 71.87 | 72.73 | 578,836 | -0.26(-0.36%) |
Nov 13, 2018 | 72.83 | 74.34 | 72.41 | 72.99 | 307,805 | +0.40(+0.54%) |
Nov 12, 2018 | 72.91 | 73.66 | 72.32 | 72.59 | 568,818 | -0.27(-0.37%) |
Nov 09, 2018 | 72.88 | 73.17 | 71.52 | 72.86 | 752,480 | -0.65(-0.88%) |
Nov 08, 2018 | 74.38 | 75.00 | 73.12 | 73.51 | 335,487 | -0.95(-1.28%) |
Nov 07, 2018 | 74.85 | 75.21 | 73.62 | 74.46 | 403,409 | +0.43(+0.58%) |
Nov 06, 2018 | 73.73 | 74.24 | 73.21 | 74.03 | 353,238 | +0.34(+0.46%) |
Nov 05, 2018 | 74.11 | 74.91 | 73.06 | 73.69 | 587,728 | -0.14(-0.19%) |
Nov 02, 2018 | 73.63 | 74.20 | 72.85 | 73.84 | 523,532 | +1.04(+1.43%) |
Nov 01, 2018 | 71.58 | 73.16 | 71.17 | 72.79 | 591,942 | +1.85(+2.61%) |
Oct 31, 2018 | 69.87 | 71.54 | 69.76 | 70.94 | 706,674 | +1.78(+2.57%) |
Oct 30, 2018 | 67.68 | 69.35 | 67.51 | 69.16 | 872,276 | +1.36(+2.00%) |
Oct 29, 2018 | 69.51 | 69.97 | 67.10 | 67.80 | 502,237 | -0.73(-1.06%) |
Oct 26, 2018 | 68.58 | 69.47 | 67.47 | 68.53 | 908,784 | -1.57(-2.24%) |
Oct 25, 2018 | 68.30 | 70.80 | 67.69 | 70.10 | 1,621,420 | +1.35(+1.96%) |
Oct 24, 2018 | 71.68 | 72.68 | 68.63 | 68.76 | 1,148,536 | -3.53(-4.89%) |
Oct 23, 2018 | 71.87 | 72.73 | 71.32 | 72.29 | 757,312 | -0.98(-1.34%) |
Oct 22, 2018 | 72.03 | 73.58 | 72.03 | 73.27 | 635,661 | +0.40(+0.54%) |
Oct 19, 2018 | 73.48 | 73.51 | 72.37 | 72.87 | 323,842 | -0.32(-0.44%) |
Oct 18, 2018 | 74.52 | 74.74 | 73.04 | 73.20 | 670,456 | -1.57(-2.10%) |
Oct 17, 2018 | 73.99 | 74.83 | 73.27 | 74.77 | 591,398 | +0.76(+1.03%) |
Oct 16, 2018 | 73.86 | 74.04 | 73.12 | 74.01 | 603,741 | +0.89(+1.22%) |
Oct 15, 2018 | 73.27 | 74.52 | 72.98 | 73.12 | 972,512 | -0.40(-0.54%) |
Oct 12, 2018 | 74.37 | 74.37 | 72.72 | 73.51 | 761,269 | +0.30(+0.41%) |
Oct 11, 2018 | 73.71 | 74.81 | 72.35 | 73.21 | 806,304 | -0.57(-0.77%) |
Oct 10, 2018 | 75.59 | 75.86 | 73.71 | 73.78 | 734,043 | -2.04(-2.69%) |
Oct 09, 2018 | 76.34 | 76.97 | 75.72 | 75.82 | 709,476 | -0.58(-0.75%) |
Oct 08, 2018 | 75.22 | 76.60 | 74.41 | 76.40 | 1,111,521 | +1.14(+1.52%) |
Oct 05, 2018 | 76.04 | 76.79 | 74.87 | 75.26 | 793,865 | -1.29(-1.68%) |
Oct 04, 2018 | 77.30 | 77.85 | 76.42 | 76.54 | 388,823 | -0.56(-0.72%) |
Oct 03, 2018 | 77.14 | 77.27 | 76.59 | 77.10 | 335,916 | +0.40(+0.52%) |
Oct 02, 2018 | 75.68 | 77.08 | 75.68 | 76.70 | 767,984 | -0.62(-0.80%) |
Oct 01, 2018 | 77.20 | 77.84 | 76.40 | 77.32 | 418,969 | +0.66(+0.86%) |
Sep 28, 2018 | 76.11 | 77.31 | 76.11 | 76.67 | 369,565 | +0.15(+0.20%) |
Sep 27, 2018 | 76.46 | 77.21 | 76.23 | 76.51 | 505,487 | +0.24(+0.32%) |
Sep 26, 2018 | 77.47 | 77.75 | 76.21 | 76.27 | 673,237 | -1.58(-2.03%) |
Sep 25, 2018 | 77.45 | 77.90 | 76.95 | 77.85 | 364,864 | +0.95(+1.24%) |
Sep 24, 2018 | 77.40 | 78.43 | 76.78 | 76.90 | 329,530 | -0.67(-0.86%) |
Sep 21, 2018 | 78.97 | 79.02 | 77.17 | 77.57 | 843,036 | -1.34(-1.70%) |
Sep 20, 2018 | 80.01 | 80.01 | 78.73 | 78.90 | 441,057 | +0.04(+0.06%) |
Sep 19, 2018 | 78.08 | 79.21 | 78.04 | 78.86 | 453,672 | +1.35(+1.74%) |
Sep 18, 2018 | 77.26 | 77.91 | 76.74 | 77.51 | 619,531 | +0.93(+1.21%) |
Sep 17, 2018 | 76.82 | 77.79 | 76.52 | 76.59 | 350,692 | -0.24(-0.32%) |
Sep 14, 2018 | 77.34 | 77.37 | 76.25 | 76.83 | 722,444 | -0.27(-0.35%) |
Sep 13, 2018 | 78.27 | 78.27 | 76.73 | 77.10 | 356,873 | -0.48(-0.61%) |
Sep 12, 2018 | 76.97 | 78.14 | 76.77 | 77.57 | 506,077 | +0.82(+1.07%) |
Sep 11, 2018 | 75.66 | 77.16 | 74.71 | 76.76 | 524,714 | +0.39(+0.51%) |
Sep 10, 2018 | 76.77 | 77.21 | 76.20 | 76.37 | 637,400 | -0.28(-0.36%) |
Sep 07, 2018 | 77.20 | 77.94 | 75.58 | 76.65 | 1,414,294 | -2.68(-3.38%) |
Sep 06, 2018 | 79.30 | 80.09 | 78.57 | 79.33 | 391,639 | +0.20(+0.25%) |
Sep 05, 2018 | 78.11 | 79.64 | 77.98 | 79.13 | 455,902 | +0.87(+1.11%) |
Sep 04, 2018 | 78.20 | 79.33 | 77.59 | 78.26 | 375,814 | -0.75(-0.94%) |
Aug 31, 2018 | 79.00 | 79.00 | 79.00 | 0 | +0.18(+0.23%) | |
Aug 30, 2018 | 79.69 | 79.69 | 78.31 | 78.82 | 464,048 | -1.21(-1.52%) |
Aug 29, 2018 | 79.70 | 80.68 | 78.97 | 80.04 | 403,816 | +0.22(+0.27%) |
Aug 28, 2018 | 80.39 | 80.81 | 79.44 | 79.82 | 414,849 | +0.04(+0.04%) |
Aug 27, 2018 | 79.24 | 80.44 | 78.76 | 79.79 | 383,857 | +0.78(+0.99%) |
Aug 24, 2018 | 79.55 | 79.55 | 78.59 | 79.00 | 495,053 | +0.82(+1.05%) |
Aug 23, 2018 | 80.12 | 80.12 | 78.06 | 78.19 | 546,378 | -2.22(-2.76%) |
Aug 22, 2018 | 81.48 | 81.81 | 80.15 | 80.41 | 444,495 | -1.16(-1.42%) |
Aug 21, 2018 | 80.48 | 82.61 | 80.48 | 81.57 | 640,461 | +1.31(+1.64%) |
Aug 20, 2018 | 80.07 | 80.82 | 79.97 | 80.25 | 346,236 | +0.63(+0.79%) |
Aug 17, 2018 | 78.47 | 79.99 | 77.69 | 79.62 | 541,109 | +1.07(+1.36%) |
Aug 16, 2018 | 77.57 | 78.83 | 77.27 | 78.55 | 574,444 | +1.76(+2.29%) |
Aug 15, 2018 | 77.32 | 77.40 | 75.61 | 76.79 | 511,997 | -1.58(-2.02%) |
Aug 14, 2018 | 78.67 | 79.02 | 78.17 | 78.37 | 579,993 | -0.10(-0.13%) |
Aug 13, 2018 | 79.35 | 79.43 | 77.81 | 78.47 | 711,933 | -0.65(-0.82%) |
Aug 10, 2018 | 79.15 | 79.87 | 77.82 | 79.12 | 412,571 | -1.23(-1.53%) |
Aug 09, 2018 | 80.85 | 80.90 | 80.12 | 80.36 | 458,113 | -0.47(-0.59%) |
Aug 08, 2018 | 81.06 | 81.56 | 80.27 | 80.83 | 643,104 | -0.23(-0.29%) |
Aug 07, 2018 | 81.51 | 82.79 | 81.02 | 81.06 | 491,910 | +0.50(+0.62%) |
Aug 06, 2018 | 79.68 | 80.68 | 78.90 | 80.56 | 889,572 | +0.55(+0.68%) |
Aug 03, 2018 | 79.84 | 80.59 | 79.32 | 80.02 | 613,654 | -0.29(-0.37%) |
Aug 02, 2018 | 79.40 | 80.77 | 79.01 | 80.31 | 743,036 | -0.13(-0.16%) |
Aug 01, 2018 | 80.70 | 80.98 | 80.05 | 80.44 | 744,239 | -0.17(-0.21%) |
Jul 31, 2018 | 81.17 | 81.41 | 80.10 | 80.61 | 798,629 | -0.57(-0.70%) |
Jul 30, 2018 | 81.49 | 82.15 | 81.17 | 81.18 | 441,528 | +0.11(+0.13%) |
Jul 27, 2018 | 82.80 | 82.97 | 80.78 | 81.07 | 625,515 | -1.24(-1.51%) |
Jul 26, 2018 | 83.35 | 84.00 | 80.07 | 82.32 | 1,167,540 | +0.16(+0.20%) |
Jul 25, 2018 | 82.77 | 84.05 | 81.36 | 82.15 | 538,153 | -0.69(-0.83%) |
Jul 24, 2018 | 83.16 | 84.14 | 82.53 | 82.84 | 760,135 | +0.99(+1.21%) |
Jul 23, 2018 | 81.36 | 81.31 | 81.85 | 430,076 | +0.49(+0.60%) | |
Jul 20, 2018 | 81.28 | 81.80 | 80.72 | 81.36 | 481,319 | -0.02(-0.02%) |
Jul 19, 2018 | 82.09 | 82.12 | 81.02 | 81.38 | 451,503 | -1.30(-1.58%) |
Jul 18, 2018 | 81.23 | 82.75 | 81.13 | 82.68 | 456,221 | +1.60(+1.97%) |
Jul 17, 2018 | 80.31 | 81.27 | 80.10 | 81.08 | 282,979 | +0.73(+0.91%) |
Jul 16, 2018 | 80.57 | 81.31 | 80.09 | 80.35 | 453,258 | -0.07(-0.09%) |
Jul 13, 2018 | 80.02 | 81.05 | 79.66 | 80.42 | 365,445 | +0.40(+0.50%) |
Jul 12, 2018 | 80.77 | 81.78 | 79.65 | 80.02 | 363,067 | -0.07(-0.09%) |
Jul 11, 2018 | 80.43 | 80.80 | 79.40 | 80.09 | 364,296 | -1.38(-1.69%) |
Jul 10, 2018 | 81.71 | 82.74 | 80.75 | 81.47 | 542,197 | +0.99(+1.23%) |
Jul 09, 2018 | 79.73 | 80.57 | 79.02 | 80.47 | 461,622 | +1.55(+1.96%) |
Jul 06, 2018 | 78.50 | 79.41 | 77.56 | 78.93 | 361,750 | +0.33(+0.42%) |
Jul 05, 2018 | 78.69 | 78.91 | 77.83 | 78.60 | 556,324 | +0.87(+1.12%) |
Jul 03, 2018 | 77.73 | 77.73 | 77.73 | 0 | -0.57(-0.73%) | |
Jul 02, 2018 | 77.38 | 78.69 | 77.25 | 78.30 | 657,951 | +0.07(+0.09%) |
Jun 29, 2018 | 79.12 | 79.38 | 78.17 | 78.23 | 529,522 | -0.22(-0.28%) |
Jun 28, 2018 | 78.87 | 79.21 | 77.24 | 78.45 | 820,284 | -0.88(-1.10%) |
Jun 27, 2018 | 80.74 | 81.03 | 79.19 | 79.33 | 403,652 | -1.50(-1.86%) |
Jun 26, 2018 | 80.37 | 81.03 | 79.39 | 80.83 | 549,777 | +0.40(+0.50%) |
Jun 25, 2018 | 82.99 | 82.99 | 79.54 | 80.43 | 578,563 | -3.01(-3.61%) |
Jun 22, 2018 | 82.73 | 83.78 | 82.63 | 83.44 | 814,463 | +1.26(+1.53%) |
Jun 21, 2018 | 82.80 | 82.84 | 81.43 | 82.18 | 489,753 | -1.13(-1.36%) |
Jun 20, 2018 | 82.89 | 83.43 | 81.70 | 83.32 | 349,702 | +1.13(+1.38%) |
Jun 19, 2018 | 82.66 | 82.66 | 80.98 | 82.18 | 560,243 | -2.26(-2.68%) |
Jun 18, 2018 | 83.15 | 84.74 | 83.11 | 84.44 | 439,351 | +0.44(+0.52%) |
Jun 15, 2018 | 85.87 | 83.42 | 84.00 | 896,532 | -1.87(-2.18%) | |
Jun 14, 2018 | 85.68 | 86.11 | 84.76 | 85.87 | 393,533 | +1.18(+1.39%) |
Jun 13, 2018 | 85.29 | 85.39 | 84.29 | 84.69 | 556,497 | -0.25(-0.29%) |
Jun 12, 2018 | 85.76 | 85.83 | 84.67 | 84.94 | 248,055 | -0.43(-0.50%) |
Jun 11, 2018 | 85.60 | 85.71 | 84.42 | 85.37 | 310,878 | -0.06(-0.07%) |
Jun 08, 2018 | 85.55 | 86.06 | 85.15 | 85.43 | 370,983 | -0.17(-0.20%) |
Jun 07, 2018 | 86.19 | 86.42 | 84.87 | 85.60 | 637,983 | -0.69(-0.80%) |
Jun 06, 2018 | 86.30 | 84.92 | 86.29 | 343,540 | +1.08(+1.27%) | |
Jun 05, 2018 | 84.81 | 85.43 | 84.46 | 85.21 | 338,974 | +0.40(+0.47%) |
Jun 04, 2018 | 84.23 | 85.44 | 84.16 | 84.81 | 484,672 | +0.58(+0.69%) |
Jun 01, 2018 | 84.77 | 85.10 | 84.13 | 84.23 | 695,566 | +0.61(+0.73%) |
May 31, 2018 | 85.51 | 87.05 | 83.59 | 83.62 | 860,051 | -0.79(-0.93%) |
May 30, 2018 | 83.57 | 84.97 | 83.36 | 84.41 | 427,118 | +1.62(+1.95%) |
May 29, 2018 | 82.15 | 83.45 | 82.10 | 82.79 | 476,424 | -0.23(-0.28%) |
May 25, 2018 | 83.02 | 83.02 | 83.02 | 0 | -1.01(-1.20%) | |
May 24, 2018 | 83.53 | 84.40 | 83.37 | 84.03 | 599,169 | +0.47(+0.57%) |
May 23, 2018 | 83.35 | 83.78 | 82.47 | 83.56 | 460,484 | -0.69(-0.82%) |
May 22, 2018 | 84.35 | 85.67 | 84.10 | 84.25 | 361,274 | +0.34(+0.40%) |
May 21, 2018 | 85.74 | 85.74 | 83.58 | 83.91 | 400,685 | -1.56(-1.82%) |
May 18, 2018 | 84.67 | 85.50 | 84.50 | 85.47 | 651,857 | +0.67(+0.79%) |
May 17, 2018 | 83.28 | 84.93 | 82.54 | 84.80 | 914,518 | +1.56(+1.87%) |
May 16, 2018 | 82.40 | 83.72 | 82.40 | 83.25 | 748,130 | +0.89(+1.08%) |
May 15, 2018 | 81.00 | 82.67 | 80.54 | 82.36 | 542,518 | +0.72(+0.88%) |
May 14, 2018 | 81.83 | 82.17 | 81.33 | 81.64 | 468,867 | -0.05(-0.07%) |
May 11, 2018 | 82.20 | 82.62 | 81.64 | 81.69 | 269,677 | -0.16(-0.20%) |
May 10, 2018 | 81.15 | 82.64 | 80.94 | 81.85 | 567,576 | +0.92(+1.14%) |
May 09, 2018 | 81.83 | 82.14 | 80.80 | 80.93 | 393,087 | -0.62(-0.76%) |
May 08, 2018 | 80.94 | 81.89 | 80.94 | 81.55 | 655,622 | +0.24(+0.30%) |
May 07, 2018 | 80.36 | 81.59 | 80.14 | 81.31 | 482,229 | +1.42(+1.78%) |
May 04, 2018 | 78.49 | 80.54 | 78.07 | 79.89 | 592,188 | +1.21(+1.54%) |
May 03, 2018 | 77.73 | 79.16 | 77.50 | 78.68 | 654,703 | +1.08(+1.39%) |
May 02, 2018 | 78.16 | 79.05 | 77.42 | 77.60 | 578,145 | -0.08(-0.10%) |