Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 86.29 | 86.40 | 85.56 | 85.56 | 16,417 | -0.65(-0.75%) |
Jul 30, 2019 | 85.77 | 86.24 | 85.77 | 86.21 | 222,864 | -0.03(-0.03%) |
Jul 29, 2019 | 86.49 | 86.49 | 86.15 | 86.24 | 294,225 | -0.30(-0.34%) |
Jul 26, 2019 | 86.16 | 86.57 | 86.13 | 86.54 | 4,198 | +0.52(+0.60%) |
Jul 25, 2019 | 86.50 | 86.50 | 86.01 | 86.02 | 3,504 | -0.59(-0.69%) |
Jul 24, 2019 | 86.21 | 86.67 | 86.14 | 86.61 | 21,038 | +0.64(+0.74%) |
Jul 23, 2019 | 85.48 | 85.97 | 85.45 | 85.97 | 7,821 | +0.73(+0.85%) |
Jul 22, 2019 | 85.45 | 85.45 | 85.15 | 85.24 | 24,154 | +0.00(+0.00%) |
Jul 19, 2019 | 85.75 | 85.76 | 85.24 | 85.24 | 6,996 | -0.35(-0.41%) |
Jul 18, 2019 | 85.12 | 85.59 | 85.11 | 85.59 | 3,064 | +0.28(+0.33%) |
Jul 17, 2019 | 85.63 | 85.68 | 85.31 | 85.31 | 3,055 | -0.60(-0.70%) |
Jul 16, 2019 | 86.12 | 86.25 | 85.91 | 85.91 | 11,342 | -0.14(-0.16%) |
Jul 15, 2019 | 86.22 | 86.22 | 85.89 | 86.05 | 8,604 | -0.12(-0.14%) |
Jul 12, 2019 | 85.67 | 86.18 | 85.67 | 86.17 | 27,126 | +0.68(+0.79%) |
Jul 11, 2019 | 85.24 | 85.50 | 85.24 | 85.50 | 2,540 | +0.11(+0.12%) |
Jul 10, 2019 | 85.77 | 85.77 | 85.34 | 85.39 | 27,723 | +0.06(+0.07%) |
Jul 09, 2019 | 84.85 | 85.37 | 84.82 | 85.34 | 77,524 | +0.14(+0.16%) |
Jul 08, 2019 | 85.45 | 85.45 | 85.02 | 85.20 | 15,263 | -0.51(-0.60%) |
Jul 05, 2019 | 85.42 | 85.75 | 85.07 | 85.71 | 6,458 | -0.11(-0.13%) |
Jul 03, 2019 | 85.55 | 85.82 | 85.55 | 85.82 | 7,857 | +0.81(+0.95%) |
Jul 02, 2019 | 84.87 | 85.01 | 84.80 | 85.01 | 7,255 | -0.06(-0.07%) |
Jul 01, 2019 | 85.56 | 85.56 | 84.77 | 85.07 | 28,316 | +0.53(+0.63%) |
Jun 28, 2019 | 84.04 | 84.60 | 84.03 | 84.54 | 10,764 | +0.75(+0.90%) |
Jun 27, 2019 | 83.52 | 83.79 | 83.47 | 83.79 | 16,653 | +0.61(+0.73%) |
Jun 26, 2019 | 83.52 | 83.52 | 83.18 | 83.18 | 5,550 | -0.10(-0.12%) |
Jun 25, 2019 | 83.76 | 83.80 | 83.28 | 83.28 | 11,960 | -0.62(-0.74%) |
Jun 24, 2019 | 84.31 | 84.31 | 83.88 | 83.90 | 5,782 | -0.47(-0.56%) |
Jun 21, 2019 | 84.45 | 84.45 | 84.37 | 84.37 | 4,521 | -0.29(-0.34%) |
Jun 20, 2019 | 84.71 | 84.78 | 83.96 | 84.66 | 6,414 | +0.78(+0.93%) |
Jun 19, 2019 | 83.60 | 83.97 | 83.45 | 83.88 | 19,066 | +0.36(+0.43%) |
Jun 18, 2019 | 83.11 | 83.84 | 83.11 | 83.52 | 11,451 | +0.87(+1.06%) |
Jun 17, 2019 | 82.70 | 82.89 | 82.64 | 82.64 | 7,426 | -0.04(-0.05%) |
Jun 14, 2019 | 82.94 | 82.94 | 82.53 | 82.69 | 7,462 | -0.26(-0.31%) |
Jun 13, 2019 | 82.94 | 83.06 | 82.73 | 82.94 | 40,080 | +0.49(+0.59%) |
Jun 12, 2019 | 82.37 | 82.55 | 82.37 | 82.45 | 8,981 | -0.16(-0.19%) |
Jun 11, 2019 | 83.22 | 83.25 | 82.49 | 82.61 | 20,936 | -0.12(-0.15%) |
Jun 10, 2019 | 82.87 | 83.21 | 82.72 | 82.73 | 269,601 | +0.37(+0.45%) |
Jun 07, 2019 | 82.36 | 82.52 | 82.36 | 82.36 | 4,001 | +0.62(+0.76%) |
Jun 06, 2019 | 81.50 | 81.82 | 81.24 | 81.74 | 6,019 | +0.30(+0.37%) |
Jun 05, 2019 | 81.15 | 81.45 | 80.59 | 81.44 | 5,678 | +0.59(+0.73%) |
Jun 04, 2019 | 79.72 | 80.86 | 79.69 | 80.86 | 46,242 | +1.91(+2.42%) |
Jun 03, 2019 | 79.29 | 79.29 | 78.59 | 78.94 | 17,168 | +0.32(+0.41%) |
May 31, 2019 | 78.72 | 78.98 | 78.59 | 78.62 | 75,601 | -0.90(-1.13%) |
May 30, 2019 | 79.90 | 79.90 | 79.22 | 79.51 | 3,800 | +0.09(+0.12%) |
May 29, 2019 | 79.22 | 79.49 | 78.99 | 79.42 | 40,588 | -0.58(-0.73%) |
May 28, 2019 | 80.68 | 80.81 | 80.00 | 80.00 | 1,931 | -0.69(-0.86%) |
May 24, 2019 | 80.97 | 80.97 | 80.51 | 80.70 | 52,347 | +0.16(+0.20%) |
May 23, 2019 | 80.45 | 80.77 | 80.10 | 80.54 | 58,642 | -1.14(-1.39%) |
May 22, 2019 | 81.79 | 81.92 | 81.59 | 81.68 | 10,053 | -0.37(-0.45%) |
May 21, 2019 | 81.51 | 82.19 | 81.51 | 82.05 | 420,244 | +0.88(+1.09%) |
May 20, 2019 | 81.21 | 81.35 | 81.05 | 81.16 | 2,471 | -0.54(-0.66%) |
May 17, 2019 | 81.84 | 82.44 | 81.71 | 81.71 | 2,812 | -0.57(-0.70%) |
May 16, 2019 | 81.86 | 82.60 | 81.86 | 82.28 | 4,302 | +0.65(+0.79%) |
May 15, 2019 | 80.79 | 81.80 | 80.79 | 81.63 | 12,592 | +0.28(+0.34%) |
May 14, 2019 | 81.05 | 81.71 | 81.05 | 81.35 | 187,625 | +0.79(+0.98%) |
May 13, 2019 | 80.87 | 80.87 | 80.22 | 80.57 | 21,725 | -2.08(-2.52%) |
May 10, 2019 | 82.07 | 82.65 | 81.16 | 82.65 | 22,929 | +0.34(+0.42%) |
May 09, 2019 | 81.81 | 82.41 | 81.24 | 82.31 | 14,672 | -0.18(-0.21%) |
May 08, 2019 | 82.68 | 82.90 | 82.40 | 82.48 | 86,681 | -0.08(-0.10%) |
May 07, 2019 | 82.97 | 82.97 | 81.99 | 82.57 | 4,985 | -1.41(-1.67%) |
May 06, 2019 | 82.99 | 84.09 | 82.99 | 83.97 | 25,134 | -0.43(-0.51%) |
May 03, 2019 | 83.97 | 84.41 | 83.97 | 84.41 | 36,015 | +0.85(+1.02%) |
May 02, 2019 | 83.48 | 83.59 | 83.06 | 83.56 | 6,416 | -0.07(-0.09%) |
May 01, 2019 | 84.55 | 84.55 | 83.63 | 83.63 | 10,146 | -0.83(-0.99%) |
Apr 30, 2019 | 84.17 | 84.46 | 84.03 | 84.46 | 3,647 | +0.26(+0.31%) |
Apr 29, 2019 | 84.19 | 84.40 | 84.19 | 84.20 | 2,626 | +0.00(+0.00%) |
Apr 26, 2019 | 83.80 | 84.20 | 83.78 | 84.20 | 4,218 | +0.50(+0.60%) |
Apr 25, 2019 | 83.70 | 83.88 | 83.44 | 83.70 | 16,739 | -0.55(-0.65%) |
Apr 24, 2019 | 84.30 | 84.43 | 84.25 | 84.25 | 3,547 | -0.02(-0.02%) |
Apr 23, 2019 | 83.70 | 84.32 | 83.70 | 84.27 | 4,833 | +0.80(+0.96%) |
Apr 22, 2019 | 83.36 | 83.46 | 83.31 | 83.46 | 8,863 | -0.11(-0.13%) |
Apr 18, 2019 | 83.36 | 83.63 | 83.32 | 83.57 | 368,487 | +0.21(+0.26%) |
Apr 17, 2019 | 83.80 | 83.82 | 83.36 | 83.36 | 6,461 | -0.55(-0.66%) |
Apr 16, 2019 | 84.12 | 84.12 | 83.78 | 83.92 | 11,263 | -0.01(-0.01%) |
Apr 15, 2019 | 84.25 | 84.29 | 83.85 | 83.92 | 5,252 | -0.18(-0.22%) |
Apr 12, 2019 | 84.03 | 84.12 | 83.83 | 84.11 | 8,760 | +0.67(+0.80%) |
Apr 11, 2019 | 83.46 | 83.52 | 83.20 | 83.44 | 57,122 | +0.15(+0.18%) |
Apr 10, 2019 | 82.97 | 83.31 | 82.86 | 83.30 | 9,641 | +0.54(+0.65%) |
Apr 09, 2019 | 82.87 | 83.03 | 82.62 | 82.76 | 7,464 | -0.64(-0.77%) |
Apr 08, 2019 | 83.19 | 83.44 | 83.08 | 83.40 | 849,566 | -0.05(-0.06%) |
Apr 05, 2019 | 83.21 | 83.44 | 83.21 | 83.44 | 8,544 | +0.56(+0.68%) |
Apr 04, 2019 | 82.84 | 82.89 | 82.51 | 82.88 | 5,086 | +0.17(+0.20%) |
Apr 03, 2019 | 82.74 | 82.98 | 82.59 | 82.71 | 10,490 | +0.30(+0.36%) |
Apr 02, 2019 | 82.47 | 82.47 | 82.18 | 82.42 | 13,385 | -0.01(-0.01%) |
Apr 01, 2019 | 82.03 | 82.45 | 82.03 | 82.43 | 12,432 | +1.07(+1.32%) |
Mar 29, 2019 | 81.15 | 81.46 | 81.15 | 81.35 | 7,570 | +0.47(+0.58%) |
Mar 28, 2019 | 80.86 | 80.88 | 80.47 | 80.88 | 3,456 | +0.46(+0.57%) |
Mar 27, 2019 | 80.93 | 80.93 | 80.03 | 80.42 | 12,629 | -0.34(-0.42%) |
Mar 26, 2019 | 80.83 | 80.83 | 80.32 | 80.76 | 4,877 | +0.67(+0.84%) |
Mar 25, 2019 | 79.86 | 80.33 | 79.72 | 80.09 | 133,841 | -0.03(-0.03%) |
Mar 22, 2019 | 81.03 | 81.19 | 80.10 | 80.12 | 12,329 | -1.72(-2.10%) |
Mar 21, 2019 | 80.65 | 81.99 | 80.65 | 81.84 | 25,031 | +1.02(+1.26%) |
Mar 20, 2019 | 81.00 | 81.35 | 80.49 | 80.82 | 10,985 | -0.48(-0.59%) |
Mar 19, 2019 | 81.75 | 81.93 | 81.13 | 81.30 | 42,898 | -0.19(-0.24%) |
Mar 18, 2019 | 81.19 | 81.59 | 81.19 | 81.50 | 10,550 | +0.38(+0.47%) |
Mar 15, 2019 | 81.11 | 81.46 | 81.09 | 81.12 | 13,117 | +0.24(+0.30%) |
Mar 14, 2019 | 81.14 | 81.14 | 80.82 | 80.88 | 2,096 | -0.13(-0.16%) |
Mar 13, 2019 | 80.82 | 81.31 | 80.82 | 81.01 | 99,906 | +0.42(+0.52%) |
Mar 12, 2019 | 80.44 | 80.72 | 80.35 | 80.59 | 1,048,618 | +0.35(+0.44%) |
Mar 11, 2019 | 79.92 | 80.24 | 79.92 | 80.24 | 2,378 | +1.03(+1.30%) |
Mar 08, 2019 | 78.65 | 79.21 | 78.65 | 79.21 | 6,613 | -0.20(-0.26%) |
Mar 07, 2019 | 79.37 | 79.79 | 79.24 | 79.41 | 109,007 | -0.67(-0.84%) |
Mar 06, 2019 | 80.62 | 80.62 | 80.08 | 80.08 | 11,145 | -0.68(-0.85%) |
Mar 05, 2019 | 81.09 | 81.09 | 80.74 | 80.77 | 9,627 | -0.22(-0.27%) |
Mar 04, 2019 | 81.67 | 81.67 | 80.47 | 80.99 | 17,150 | -0.48(-0.59%) |
Mar 01, 2019 | 81.60 | 81.65 | 81.14 | 81.47 | 7,046 | +0.53(+0.65%) |
Feb 28, 2019 | 80.99 | 81.17 | 80.87 | 80.94 | 57,923 | -0.19(-0.23%) |
Feb 27, 2019 | 80.88 | 81.23 | 80.73 | 81.13 | 76,622 | +0.09(+0.11%) |
Feb 26, 2019 | 81.03 | 81.20 | 81.03 | 81.04 | 232,312 | -0.14(-0.17%) |
Feb 25, 2019 | 81.67 | 81.72 | 81.17 | 81.17 | 651,675 | -0.01(-0.01%) |
Feb 22, 2019 | 80.86 | 81.18 | 80.86 | 81.18 | 30,788 | +0.57(+0.71%) |
Feb 21, 2019 | 80.68 | 80.77 | 80.37 | 80.61 | 6,451 | -0.30(-0.38%) |
Feb 20, 2019 | 80.84 | 81.05 | 80.73 | 80.92 | 18,672 | +0.18(+0.22%) |
Feb 19, 2019 | 80.63 | 80.95 | 80.63 | 80.74 | 1,931 | +0.15(+0.18%) |
Feb 15, 2019 | 80.20 | 80.59 | 80.20 | 80.59 | 7,155 | +0.80(+1.01%) |
Feb 14, 2019 | 79.45 | 80.09 | 79.44 | 79.79 | 23,469 | -0.17(-0.21%) |
Feb 13, 2019 | 79.95 | 80.11 | 79.68 | 79.96 | 205,032 | +0.28(+0.35%) |
Feb 12, 2019 | 79.17 | 79.76 | 79.13 | 79.68 | 999,313 | +1.12(+1.42%) |
Feb 11, 2019 | 78.44 | 78.58 | 78.44 | 78.56 | 9,055 | +0.32(+0.41%) |
Feb 08, 2019 | 77.70 | 78.24 | 77.59 | 78.24 | 11,599 | -0.03(-0.04%) |
Feb 07, 2019 | 78.40 | 78.42 | 77.71 | 78.27 | 9,749 | -0.45(-0.57%) |
Feb 06, 2019 | 78.65 | 78.81 | 78.51 | 78.71 | 11,618 | -0.08(-0.10%) |
Feb 05, 2019 | 78.64 | 78.88 | 78.46 | 78.79 | 45,361 | +0.35(+0.45%) |
Feb 04, 2019 | 78.17 | 78.44 | 77.77 | 78.44 | 38,389 | +0.38(+0.48%) |
Feb 01, 2019 | 77.95 | 78.14 | 77.68 | 78.06 | 18,863 | +0.23(+0.30%) |
Jan 31, 2019 | 77.41 | 77.83 | 77.41 | 77.83 | 9,924 | +0.62(+0.80%) |
Jan 30, 2019 | 76.45 | 77.45 | 76.30 | 77.22 | 15,041 | +0.88(+1.16%) |
Jan 29, 2019 | 76.39 | 76.50 | 76.23 | 76.33 | 8,074 | +0.06(+0.08%) |
Jan 28, 2019 | 76.02 | 76.27 | 75.78 | 76.27 | 28,421 | -0.29(-0.37%) |
Jan 25, 2019 | 76.29 | 76.75 | 76.29 | 76.56 | 12,684 | +0.85(+1.12%) |
Jan 24, 2019 | 75.63 | 75.88 | 75.44 | 75.71 | 6,357 | +0.42(+0.55%) |
Jan 23, 2019 | 75.56 | 75.56 | 74.66 | 75.30 | 14,102 | +0.01(+0.01%) |
Jan 22, 2019 | 75.77 | 75.77 | 75.00 | 75.29 | 25,049 | -1.15(-1.51%) |
Jan 18, 2019 | 75.77 | 76.55 | 75.77 | 76.44 | 22,983 | +1.14(+1.51%) |
Jan 17, 2019 | 74.71 | 75.52 | 74.71 | 75.31 | 7,758 | +0.63(+0.84%) |
Jan 16, 2019 | 74.59 | 74.84 | 74.44 | 74.68 | 10,571 | +0.33(+0.44%) |
Jan 15, 2019 | 74.22 | 74.47 | 74.05 | 74.35 | 10,305 | +0.41(+0.55%) |
Jan 14, 2019 | 73.85 | 74.11 | 73.78 | 73.94 | 70,917 | -0.34(-0.46%) |
Jan 11, 2019 | 73.78 | 74.31 | 73.73 | 74.28 | 700,982 | +0.02(+0.02%) |
Jan 10, 2019 | 73.23 | 74.26 | 73.23 | 74.26 | 8,106 | +0.50(+0.68%) |
Jan 09, 2019 | 73.63 | 74.01 | 73.40 | 73.77 | 23,955 | +0.56(+0.77%) |
Jan 08, 2019 | 73.20 | 73.28 | 72.47 | 73.20 | 18,940 | +0.74(+1.01%) |
Jan 07, 2019 | 71.67 | 72.84 | 71.52 | 72.47 | 11,972 | +0.86(+1.20%) |
Jan 04, 2019 | 70.27 | 71.69 | 70.27 | 71.61 | 14,201 | +2.37(+3.42%) |
Jan 03, 2019 | 69.89 | 70.22 | 69.24 | 69.24 | 11,790 | -1.31(-1.86%) |
Jan 02, 2019 | 70.15 | 70.80 | 70.09 | 70.55 | 47,157 | -0.14(-0.20%) |
Dec 31, 2018 | 70.33 | 70.69 | 69.82 | 70.69 | 43,797 | +0.77(+1.09%) |
Dec 28, 2018 | 70.45 | 70.90 | 69.90 | 69.92 | 25,368 | +0.06(+0.09%) |
Dec 27, 2018 | 68.56 | 69.86 | 67.76 | 69.86 | 18,275 | +0.31(+0.44%) |
Dec 26, 2018 | 66.78 | 69.55 | 66.21 | 69.55 | 38,517 | +3.06(+4.60%) |
Dec 24, 2018 | 67.67 | 67.85 | 66.49 | 66.49 | 41,774 | -1.75(-2.57%) |
Dec 21, 2018 | 69.92 | 70.22 | 68.20 | 68.25 | 31,575 | -1.27(-1.83%) |
Dec 20, 2018 | 70.18 | 70.72 | 68.90 | 69.52 | 30,374 | -1.23(-1.73%) |
Dec 19, 2018 | 72.52 | 72.85 | 70.45 | 70.74 | 23,069 | -1.15(-1.60%) |
Dec 18, 2018 | 72.62 | 72.62 | 71.47 | 71.90 | 12,542 | -0.07(-0.10%) |
Dec 17, 2018 | 72.71 | 73.53 | 71.63 | 71.97 | 276,328 | -1.62(-2.20%) |
Dec 14, 2018 | 74.35 | 74.41 | 73.59 | 73.59 | 4,469 | -1.05(-1.41%) |
Dec 13, 2018 | 75.15 | 75.16 | 74.46 | 74.65 | 593,264 | -0.48(-0.63%) |
Dec 12, 2018 | 75.51 | 75.86 | 75.05 | 75.12 | 263,091 | +0.54(+0.72%) |
Dec 11, 2018 | 75.26 | 75.26 | 74.38 | 74.59 | 9,726 | -0.13(-0.18%) |
Dec 10, 2018 | 74.68 | 74.99 | 73.55 | 74.72 | 23,797 | -0.12(-0.16%) |
Dec 07, 2018 | 76.28 | 76.39 | 74.84 | 74.84 | 22,240 | -1.80(-2.35%) |
Dec 06, 2018 | 75.47 | 76.64 | 74.94 | 76.64 | 20,329 | -0.09(-0.12%) |
Dec 04, 2018 | 79.24 | 79.24 | 76.71 | 76.73 | 11,338 | -2.53(-3.19%) |
Dec 03, 2018 | 79.39 | 79.47 | 78.92 | 79.26 | 21,718 | +0.79(+1.01%) |
Nov 30, 2018 | 77.95 | 78.47 | 77.95 | 78.47 | 9,593 | +0.52(+0.67%) |
Nov 29, 2018 | 77.73 | 78.13 | 77.66 | 77.95 | 8,714 | +0.14(+0.18%) |
Nov 28, 2018 | 76.72 | 77.81 | 76.72 | 77.81 | 5,177 | +1.05(+1.36%) |
Nov 27, 2018 | 76.64 | 76.76 | 76.49 | 76.76 | 28,018 | +0.09(+0.12%) |
Nov 26, 2018 | 76.71 | 76.71 | 76.46 | 76.67 | 9,239 | +0.57(+0.75%) |
Nov 23, 2018 | 75.64 | 76.13 | 75.43 | 76.10 | 4,469 | -0.26(-0.34%) |
Nov 21, 2018 | 76.36 | 76.36 | 76.36 | 0 | +0.42(+0.56%) | |
Nov 20, 2018 | 76.17 | 76.24 | 75.76 | 75.94 | 3,998 | -0.77(-1.00%) |
Nov 19, 2018 | 77.23 | 77.23 | 76.71 | 76.71 | 3,659 | -0.75(-0.96%) |
Nov 16, 2018 | 77.30 | 77.95 | 77.29 | 77.45 | 5,887 | +0.30(+0.39%) |
Nov 15, 2018 | 76.19 | 77.17 | 76.19 | 77.15 | 5,288 | +0.42(+0.55%) |
Nov 14, 2018 | 77.52 | 77.52 | 76.59 | 76.73 | 6,107 | -0.57(-0.74%) |
Nov 13, 2018 | 77.46 | 77.71 | 77.15 | 77.30 | 11,670 | +0.18(+0.24%) |
Nov 12, 2018 | 77.95 | 77.95 | 77.11 | 77.11 | 7,387 | -0.83(-1.07%) |
Nov 09, 2018 | 78.27 | 78.27 | 77.95 | 77.95 | 1,744 | -0.61(-0.78%) |
Nov 08, 2018 | 78.63 | 78.74 | 78.47 | 78.56 | 15,615 | +0.00(+0.00%) |
Nov 07, 2018 | 78.28 | 78.62 | 78.28 | 78.56 | 4,782 | +1.22(+1.58%) |
Nov 06, 2018 | 77.23 | 77.49 | 77.23 | 77.34 | 5,580 | +0.28(+0.37%) |
Nov 05, 2018 | 76.47 | 77.06 | 76.47 | 77.06 | 5,464 | +0.62(+0.82%) |
Nov 02, 2018 | 76.12 | 76.49 | 75.97 | 76.43 | 12,755 | -0.28(-0.36%) |
Nov 01, 2018 | 76.16 | 76.71 | 76.16 | 76.71 | 187,794 | +0.36(+0.47%) |
Oct 31, 2018 | 76.17 | 76.39 | 76.05 | 76.35 | 2,137 | +1.45(+1.94%) |
Oct 30, 2018 | 74.27 | 75.19 | 74.27 | 74.90 | 1,802 | +1.43(+1.95%) |
Oct 29, 2018 | 75.35 | 75.37 | 73.47 | 73.47 | 2,377 | -1.35(-1.80%) |
Oct 26, 2018 | 74.82 | 74.82 | 74.82 | 74.82 | 1,635 | -0.47(-0.62%) |
Oct 25, 2018 | 74.77 | 75.73 | 74.77 | 75.29 | 2,276 | +0.78(+1.05%) |
Oct 24, 2018 | 76.17 | 76.17 | 74.51 | 74.51 | 5,219 | -1.50(-1.97%) |
Oct 23, 2018 | 75.53 | 76.22 | 75.17 | 76.00 | 71,512 | -0.56(-0.73%) |
Oct 22, 2018 | 77.14 | 77.14 | 76.56 | 76.56 | 5,683 | -0.55(-0.71%) |
Oct 19, 2018 | 77.43 | 77.43 | 77.09 | 77.11 | 2,943 | +0.26(+0.34%) |
Oct 18, 2018 | 76.85 | 76.85 | 76.85 | 76.85 | 452 | -0.87(-1.12%) |
Oct 17, 2018 | 77.87 | 77.89 | 77.14 | 77.73 | 55,758 | +0.29(+0.38%) |
Oct 16, 2018 | 76.70 | 77.43 | 76.70 | 77.43 | 2,925 | +0.72(+0.93%) |
Oct 15, 2018 | 76.51 | 76.80 | 76.46 | 76.72 | 2,220 | +0.31(+0.41%) |
Oct 12, 2018 | 76.60 | 76.64 | 75.53 | 76.41 | 4,796 | +0.25(+0.33%) |
Oct 11, 2018 | 77.26 | 77.26 | 76.16 | 76.16 | 1,591 | -1.37(-1.76%) |
Oct 10, 2018 | 79.24 | 79.24 | 77.53 | 77.53 | 11,378 | -2.08(-2.62%) |
Oct 09, 2018 | 79.74 | 79.86 | 79.61 | 79.61 | 1,722 | -0.17(-0.21%) |
Oct 08, 2018 | 79.65 | 79.77 | 79.55 | 79.77 | 1,137 | +0.02(+0.02%) |
Oct 05, 2018 | 79.73 | 79.75 | 79.72 | 79.75 | 2,725 | +0.00(+0.00%) |
Oct 04, 2018 | 80.26 | 80.26 | 79.67 | 79.75 | 2,391 | -0.65(-0.81%) |
Oct 03, 2018 | 80.98 | 80.98 | 80.41 | 80.41 | 3,068 | -0.25(-0.31%) |
Oct 02, 2018 | 80.53 | 80.80 | 80.51 | 80.65 | 5,797 | +0.23(+0.29%) |
Oct 01, 2018 | 80.96 | 80.96 | 80.42 | 80.42 | 174,343 | -0.24(-0.30%) |
Sep 28, 2018 | 80.48 | 80.70 | 80.48 | 80.67 | 5,342 | +0.17(+0.21%) |
Sep 27, 2018 | 80.59 | 80.71 | 80.42 | 80.50 | 3,903 | +0.05(+0.06%) |
Sep 26, 2018 | 80.88 | 80.99 | 80.40 | 80.45 | 5,567 | -0.43(-0.54%) |
Sep 25, 2018 | 81.21 | 81.21 | 80.89 | 80.89 | 4,215 | -0.24(-0.30%) |
Sep 24, 2018 | 81.49 | 81.49 | 80.95 | 81.13 | 3,808 | -0.62(-0.76%) |
Sep 21, 2018 | 81.84 | 81.84 | 81.72 | 81.75 | 1,426 | +0.05(+0.06%) |
Sep 20, 2018 | 81.29 | 81.70 | 81.29 | 81.70 | 7,323 | +0.58(+0.72%) |
Sep 19, 2018 | 81.46 | 81.50 | 81.12 | 81.12 | 24,131 | -0.19(-0.24%) |
Sep 18, 2018 | 81.22 | 81.39 | 81.22 | 81.31 | 1,613 | +0.20(+0.25%) |
Sep 17, 2018 | 81.25 | 81.25 | 81.04 | 81.11 | 1,758 | -0.24(-0.29%) |
Sep 14, 2018 | 81.25 | 81.35 | 81.09 | 81.35 | 3,400 | +0.06(+0.08%) |
Sep 13, 2018 | 81.11 | 81.29 | 81.11 | 81.28 | 10,293 | +0.49(+0.61%) |
Sep 12, 2018 | 80.81 | 80.84 | 80.65 | 80.79 | 16,031 | -0.04(-0.05%) |
Sep 11, 2018 | 80.35 | 80.84 | 80.35 | 80.83 | 2,519 | +0.21(+0.26%) |
Sep 10, 2018 | 80.74 | 80.78 | 80.61 | 80.62 | 3,271 | +0.27(+0.34%) |
Sep 07, 2018 | 80.39 | 80.67 | 80.34 | 80.34 | 4,388 | -0.31(-0.38%) |
Sep 06, 2018 | 80.66 | 80.66 | 80.65 | 80.65 | 1,495 | -0.05(-0.06%) |
Sep 05, 2018 | 80.46 | 80.70 | 80.46 | 80.70 | 1,510 | +0.09(+0.11%) |
Sep 04, 2018 | 80.58 | 80.61 | 80.34 | 80.61 | 184,450 | +0.20(+0.25%) |
Aug 31, 2018 | 80.41 | 80.41 | 80.41 | 0 | -0.07(-0.09%) | |
Aug 30, 2018 | 80.73 | 80.73 | 80.45 | 80.48 | 2,853 | -0.51(-0.63%) |
Aug 29, 2018 | 80.77 | 81.06 | 80.77 | 80.99 | 4,926 | +0.41(+0.51%) |
Aug 28, 2018 | 80.61 | 80.64 | 80.53 | 80.58 | 163,035 | +0.05(+0.07%) |
Aug 27, 2018 | 80.43 | 80.66 | 80.43 | 80.53 | 16,223 | +0.19(+0.24%) |
Aug 24, 2018 | 80.12 | 80.33 | 80.12 | 80.33 | 3,400 | +0.57(+0.72%) |
Aug 23, 2018 | 79.84 | 79.90 | 79.76 | 79.76 | 2,458 | -0.33(-0.41%) |
Aug 22, 2018 | 80.22 | 80.22 | 80.02 | 80.09 | 3,834 | -0.26(-0.33%) |
Aug 21, 2018 | 80.38 | 80.43 | 80.33 | 80.35 | 7,940 | +0.15(+0.19%) |
Aug 20, 2018 | 80.11 | 80.20 | 80.11 | 80.20 | 1,644 | +0.37(+0.46%) |
Aug 17, 2018 | 79.60 | 79.96 | 79.60 | 79.83 | 3,620 | +0.43(+0.54%) |
Aug 16, 2018 | 79.58 | 79.64 | 79.40 | 79.40 | 4,128 | +0.50(+0.64%) |
Aug 15, 2018 | 78.48 | 78.92 | 78.48 | 78.90 | 1,662 | -0.16(-0.21%) |
Aug 14, 2018 | 79.20 | 79.22 | 79.07 | 79.07 | 2,199 | +0.37(+0.47%) |
Aug 13, 2018 | 78.99 | 78.99 | 78.61 | 78.70 | 1,450 | -0.20(-0.26%) |
Aug 10, 2018 | 78.92 | 79.18 | 78.90 | 78.90 | 4,497 | -0.42(-0.53%) |
Aug 09, 2018 | 79.60 | 79.60 | 79.32 | 79.32 | 3,569 | -0.06(-0.08%) |
Aug 08, 2018 | 79.40 | 79.46 | 79.39 | 79.39 | 1,826 | -0.11(-0.14%) |
Aug 07, 2018 | 79.44 | 79.68 | 79.44 | 79.50 | 6,607 | +0.07(+0.09%) |
Aug 06, 2018 | 79.15 | 79.57 | 79.15 | 79.42 | 5,464 | +0.24(+0.30%) |
Aug 03, 2018 | 79.05 | 79.29 | 79.01 | 79.19 | 5,265 | +0.38(+0.49%) |
Aug 02, 2018 | 78.48 | 78.86 | 78.47 | 78.80 | 11,483 | +0.05(+0.06%) |