Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 82.42 | 82.46 | 81.55 | 81.59 | 19,446 | -0.73(-0.89%) |
Jul 30, 2019 | 82.66 | 83.53 | 82.28 | 82.31 | 27,642 | -0.35(-0.43%) |
Jul 29, 2019 | 82.79 | 82.79 | 82.48 | 82.67 | 12,242 | +0.00(+0.00%) |
Jul 26, 2019 | 82.42 | 82.68 | 82.40 | 82.66 | 161,897 | +0.77(+0.95%) |
Jul 25, 2019 | 82.20 | 82.23 | 81.82 | 81.89 | 16,326 | -0.37(-0.45%) |
Jul 24, 2019 | 81.86 | 82.27 | 81.86 | 82.25 | 18,736 | +0.36(+0.44%) |
Jul 23, 2019 | 81.91 | 81.97 | 81.52 | 81.89 | 16,658 | +0.44(+0.54%) |
Jul 22, 2019 | 81.34 | 81.56 | 81.31 | 81.45 | 12,853 | +0.10(+0.12%) |
Jul 19, 2019 | 82.12 | 82.12 | 81.35 | 81.35 | 15,316 | -0.45(-0.54%) |
Jul 18, 2019 | 81.52 | 81.89 | 81.23 | 81.80 | 13,747 | +0.34(+0.42%) |
Jul 17, 2019 | 82.53 | 82.53 | 81.46 | 81.46 | 33,520 | -0.43(-0.52%) |
Jul 16, 2019 | 82.22 | 82.22 | 81.81 | 81.88 | 17,611 | -0.26(-0.32%) |
Jul 15, 2019 | 82.40 | 82.40 | 82.00 | 82.14 | 37,953 | +0.08(+0.10%) |
Jul 12, 2019 | 82.13 | 82.13 | 81.80 | 82.06 | 14,992 | +0.42(+0.52%) |
Jul 11, 2019 | 81.63 | 81.66 | 81.38 | 81.64 | 17,228 | +0.15(+0.19%) |
Jul 10, 2019 | 81.64 | 81.68 | 81.37 | 81.48 | 15,729 | +0.34(+0.41%) |
Jul 09, 2019 | 80.80 | 81.15 | 80.80 | 81.15 | 23,017 | +0.15(+0.18%) |
Jul 08, 2019 | 80.85 | 81.09 | 80.85 | 81.00 | 18,270 | -0.26(-0.32%) |
Jul 05, 2019 | 81.04 | 81.42 | 80.80 | 81.26 | 26,533 | -0.11(-0.14%) |
Jul 03, 2019 | 80.98 | 81.42 | 80.98 | 81.37 | 8,305 | +0.60(+0.74%) |
Jul 02, 2019 | 80.46 | 80.77 | 80.45 | 80.77 | 237,174 | +0.42(+0.52%) |
Jul 01, 2019 | 80.99 | 80.99 | 80.09 | 80.35 | 88,507 | +0.50(+0.63%) |
Jun 28, 2019 | 79.76 | 79.87 | 79.64 | 79.85 | 76,148 | +0.30(+0.38%) |
Jun 27, 2019 | 79.68 | 79.68 | 79.42 | 79.55 | 16,320 | +0.29(+0.36%) |
Jun 26, 2019 | 79.67 | 79.77 | 79.27 | 79.27 | 8,172 | -0.27(-0.34%) |
Jun 25, 2019 | 79.99 | 80.01 | 79.53 | 79.54 | 32,159 | -0.63(-0.79%) |
Jun 24, 2019 | 80.66 | 80.66 | 80.17 | 80.17 | 15,388 | -0.08(-0.10%) |
Jun 21, 2019 | 80.33 | 80.60 | 80.25 | 80.25 | 18,120 | -0.27(-0.34%) |
Jun 20, 2019 | 80.45 | 80.53 | 79.96 | 80.53 | 51,211 | +0.80(+1.01%) |
Jun 19, 2019 | 79.57 | 79.79 | 79.37 | 79.72 | 24,750 | +0.41(+0.51%) |
Jun 18, 2019 | 79.30 | 79.72 | 79.29 | 79.31 | 16,089 | +0.83(+1.06%) |
Jun 17, 2019 | 78.82 | 78.96 | 78.48 | 78.48 | 16,239 | -0.33(-0.42%) |
Jun 14, 2019 | 78.72 | 79.00 | 78.69 | 78.82 | 50,909 | +0.03(+0.04%) |
Jun 13, 2019 | 78.82 | 78.96 | 78.67 | 78.79 | 43,643 | +0.22(+0.27%) |
Jun 12, 2019 | 78.77 | 78.78 | 78.52 | 78.57 | 15,994 | -0.11(-0.14%) |
Jun 11, 2019 | 79.04 | 79.20 | 78.52 | 78.68 | 28,839 | -0.02(-0.03%) |
Jun 10, 2019 | 78.81 | 79.09 | 78.70 | 78.70 | 20,842 | +0.22(+0.28%) |
Jun 07, 2019 | 78.33 | 78.67 | 78.33 | 78.48 | 15,423 | +0.57(+0.73%) |
Jun 06, 2019 | 77.40 | 77.93 | 77.33 | 77.92 | 64,191 | +0.71(+0.92%) |
Jun 05, 2019 | 76.92 | 77.20 | 76.64 | 77.20 | 101,668 | +0.66(+0.86%) |
Jun 04, 2019 | 75.72 | 76.54 | 75.66 | 76.54 | 30,590 | +1.52(+2.03%) |
Jun 03, 2019 | 74.69 | 75.30 | 74.69 | 75.02 | 21,059 | -0.08(-0.11%) |
May 31, 2019 | 75.21 | 75.43 | 74.98 | 75.10 | 46,898 | -0.72(-0.95%) |
May 30, 2019 | 75.80 | 75.99 | 75.65 | 75.82 | 47,424 | +0.16(+0.21%) |
May 29, 2019 | 75.95 | 75.95 | 75.31 | 75.66 | 31,364 | -0.52(-0.69%) |
May 28, 2019 | 76.95 | 77.17 | 76.12 | 76.19 | 26,562 | -0.58(-0.75%) |
May 24, 2019 | 76.99 | 76.99 | 76.65 | 76.77 | 53,100 | +0.01(+0.01%) |
May 23, 2019 | 77.14 | 77.14 | 76.33 | 76.76 | 18,355 | -0.78(-1.01%) |
May 22, 2019 | 77.54 | 77.64 | 77.39 | 77.54 | 42,513 | -0.12(-0.15%) |
May 21, 2019 | 77.50 | 77.76 | 77.43 | 77.66 | 38,824 | +0.57(+0.74%) |
May 20, 2019 | 77.24 | 77.33 | 76.81 | 77.09 | 17,347 | -0.40(-0.51%) |
May 17, 2019 | 77.55 | 77.98 | 77.42 | 77.48 | 6,093 | -0.30(-0.39%) |
May 16, 2019 | 77.32 | 78.13 | 77.31 | 77.79 | 12,022 | +0.67(+0.87%) |
May 15, 2019 | 76.20 | 77.23 | 76.20 | 77.11 | 20,353 | +0.52(+0.68%) |
May 14, 2019 | 77.02 | 77.05 | 76.41 | 76.59 | 35,245 | -0.18(-0.24%) |
May 13, 2019 | 76.67 | 76.77 | 75.80 | 76.77 | 54,301 | -0.83(-1.07%) |
May 10, 2019 | 77.38 | 77.90 | 76.28 | 77.61 | 49,292 | +0.25(+0.33%) |
May 09, 2019 | 76.99 | 77.41 | 76.54 | 77.35 | 21,196 | -0.18(-0.24%) |
May 08, 2019 | 77.56 | 78.13 | 77.54 | 77.54 | 438,376 | -0.07(-0.10%) |
May 07, 2019 | 78.22 | 78.28 | 77.19 | 77.61 | 44,924 | -1.17(-1.49%) |
May 06, 2019 | 77.90 | 78.85 | 77.90 | 78.78 | 34,576 | -0.27(-0.35%) |
May 03, 2019 | 78.73 | 79.26 | 78.73 | 79.06 | 69,640 | +0.66(+0.84%) |
May 02, 2019 | 78.54 | 78.74 | 78.05 | 78.40 | 33,873 | -0.20(-0.25%) |
May 01, 2019 | 79.54 | 79.54 | 78.60 | 78.60 | 51,156 | -0.86(-1.08%) |
Apr 30, 2019 | 78.96 | 79.46 | 78.77 | 79.46 | 9,884 | +0.47(+0.59%) |
Apr 29, 2019 | 79.07 | 79.14 | 78.92 | 78.99 | 18,531 | -0.01(-0.01%) |
Apr 26, 2019 | 78.76 | 79.00 | 78.61 | 79.00 | 20,130 | +0.19(+0.24%) |
Apr 25, 2019 | 78.83 | 78.89 | 78.51 | 78.81 | 31,098 | -0.09(-0.12%) |
Apr 24, 2019 | 78.94 | 79.11 | 78.87 | 78.90 | 69,055 | -0.02(-0.03%) |
Apr 23, 2019 | 78.37 | 78.94 | 78.28 | 78.92 | 19,160 | +0.68(+0.87%) |
Apr 22, 2019 | 78.08 | 78.24 | 78.08 | 78.24 | 15,272 | +0.01(+0.02%) |
Apr 18, 2019 | 78.36 | 78.36 | 77.95 | 78.23 | 15,342 | +0.05(+0.07%) |
Apr 17, 2019 | 78.35 | 78.39 | 78.07 | 78.18 | 15,920 | -0.10(-0.13%) |
Apr 16, 2019 | 78.65 | 78.65 | 78.23 | 78.28 | 16,860 | -0.08(-0.11%) |
Apr 15, 2019 | 78.33 | 78.36 | 78.14 | 78.36 | 14,942 | +0.10(+0.12%) |
Apr 12, 2019 | 78.27 | 78.30 | 78.07 | 78.27 | 12,948 | +0.52(+0.67%) |
Apr 11, 2019 | 77.73 | 77.79 | 77.58 | 77.75 | 10,944 | +0.10(+0.13%) |
Apr 10, 2019 | 77.62 | 77.72 | 77.54 | 77.65 | 5,994 | +0.16(+0.20%) |
Apr 09, 2019 | 77.57 | 77.57 | 77.48 | 77.50 | 14,377 | -0.29(-0.37%) |
Apr 08, 2019 | 77.45 | 77.82 | 77.45 | 77.79 | 11,504 | +0.10(+0.13%) |
Apr 05, 2019 | 77.61 | 77.73 | 77.55 | 77.68 | 75,515 | +0.28(+0.37%) |
Apr 04, 2019 | 77.38 | 77.45 | 77.15 | 77.40 | 190,319 | +0.16(+0.21%) |
Apr 03, 2019 | 77.51 | 77.52 | 77.04 | 77.24 | 55,744 | +0.12(+0.15%) |
Apr 02, 2019 | 77.12 | 77.14 | 76.94 | 77.12 | 17,612 | +0.00(+0.00%) |
Apr 01, 2019 | 76.85 | 77.17 | 76.81 | 77.12 | 167,076 | +0.71(+0.93%) |
Mar 29, 2019 | 76.27 | 76.45 | 76.04 | 76.41 | 24,482 | +0.51(+0.67%) |
Mar 28, 2019 | 75.98 | 76.00 | 75.76 | 75.90 | 6,435 | +0.30(+0.40%) |
Mar 27, 2019 | 76.00 | 76.00 | 75.54 | 75.60 | 8,009 | -0.28(-0.36%) |
Mar 26, 2019 | 75.87 | 76.08 | 75.53 | 75.87 | 26,110 | +0.61(+0.81%) |
Mar 25, 2019 | 74.74 | 75.43 | 74.74 | 75.27 | 65,820 | -0.08(-0.11%) |
Mar 22, 2019 | 76.16 | 76.30 | 75.35 | 75.35 | 22,524 | -1.09(-1.43%) |
Mar 21, 2019 | 75.64 | 76.58 | 75.64 | 76.44 | 15,511 | +0.76(+1.00%) |
Mar 20, 2019 | 75.77 | 76.06 | 75.45 | 75.68 | 16,232 | -0.20(-0.26%) |
Mar 19, 2019 | 76.54 | 76.54 | 75.73 | 75.88 | 26,473 | -0.12(-0.16%) |
Mar 18, 2019 | 76.08 | 76.10 | 75.79 | 76.00 | 14,007 | +0.17(+0.23%) |
Mar 15, 2019 | 75.81 | 76.02 | 75.67 | 75.83 | 11,751 | +0.28(+0.37%) |
Mar 14, 2019 | 75.63 | 75.63 | 75.42 | 75.55 | 18,666 | -0.04(-0.05%) |
Mar 13, 2019 | 75.63 | 75.85 | 75.44 | 75.59 | 16,715 | +0.47(+0.63%) |
Mar 12, 2019 | 75.03 | 75.29 | 75.01 | 75.12 | 234,423 | +0.23(+0.30%) |
Mar 11, 2019 | 74.04 | 74.91 | 74.04 | 74.89 | 15,234 | +1.01(+1.37%) |
Mar 08, 2019 | 73.49 | 73.88 | 73.40 | 73.88 | 11,316 | -0.15(-0.20%) |
Mar 07, 2019 | 74.44 | 74.44 | 73.84 | 74.03 | 44,832 | -0.50(-0.67%) |
Mar 06, 2019 | 75.06 | 75.06 | 74.51 | 74.52 | 14,674 | -0.39(-0.52%) |
Mar 05, 2019 | 74.90 | 75.05 | 74.81 | 74.91 | 72,930 | +0.04(+0.05%) |
Mar 04, 2019 | 75.66 | 75.66 | 74.36 | 74.87 | 11,398 | -0.37(-0.49%) |
Mar 01, 2019 | 75.19 | 75.30 | 74.90 | 75.24 | 104,677 | +0.46(+0.61%) |
Feb 28, 2019 | 74.85 | 74.98 | 74.78 | 74.78 | 7,160 | -0.10(-0.13%) |
Feb 27, 2019 | 74.85 | 74.96 | 74.55 | 74.88 | 58,559 | -0.04(-0.05%) |
Feb 26, 2019 | 74.92 | 75.06 | 74.85 | 74.92 | 17,608 | +0.02(+0.03%) |
Feb 25, 2019 | 75.52 | 75.52 | 74.89 | 74.90 | 17,361 | +0.04(+0.06%) |
Feb 22, 2019 | 74.50 | 74.87 | 74.50 | 74.85 | 80,086 | +0.51(+0.69%) |
Feb 21, 2019 | 74.50 | 74.51 | 74.12 | 74.34 | 19,350 | -0.20(-0.27%) |
Feb 20, 2019 | 74.42 | 74.62 | 74.31 | 74.54 | 18,262 | +0.11(+0.15%) |
Feb 19, 2019 | 75.02 | 75.02 | 74.16 | 74.43 | 25,184 | +0.16(+0.21%) |
Feb 15, 2019 | 73.66 | 74.27 | 73.66 | 74.27 | 26,985 | +0.72(+0.97%) |
Feb 14, 2019 | 73.44 | 73.86 | 73.25 | 73.56 | 48,157 | -0.13(-0.18%) |
Feb 13, 2019 | 73.50 | 73.81 | 73.50 | 73.69 | 79,983 | +0.24(+0.33%) |
Feb 12, 2019 | 73.45 | 73.55 | 73.37 | 73.45 | 6,594 | +0.77(+1.05%) |
Feb 11, 2019 | 73.75 | 73.75 | 72.53 | 72.68 | 111,655 | +0.09(+0.12%) |
Feb 08, 2019 | 71.99 | 72.59 | 71.99 | 72.59 | 9,466 | +0.18(+0.25%) |
Feb 07, 2019 | 72.79 | 72.79 | 72.01 | 72.41 | 77,532 | -0.60(-0.82%) |
Feb 06, 2019 | 72.87 | 73.13 | 72.87 | 73.00 | 18,291 | -0.08(-0.11%) |
Feb 05, 2019 | 72.89 | 73.08 | 72.84 | 73.08 | 76,255 | +0.39(+0.54%) |
Feb 04, 2019 | 73.05 | 73.05 | 72.13 | 72.69 | 5,061 | +0.47(+0.66%) |
Feb 01, 2019 | 72.15 | 72.42 | 72.05 | 72.22 | 12,731 | +0.11(+0.16%) |
Jan 31, 2019 | 71.66 | 72.18 | 71.43 | 72.11 | 38,658 | +0.72(+1.00%) |
Jan 30, 2019 | 70.79 | 71.64 | 70.69 | 71.39 | 13,626 | +0.86(+1.22%) |
Jan 29, 2019 | 70.43 | 70.57 | 70.33 | 70.52 | 96,270 | +0.02(+0.03%) |
Jan 28, 2019 | 71.49 | 71.49 | 70.09 | 70.51 | 5,356 | -0.38(-0.53%) |
Jan 25, 2019 | 70.89 | 71.06 | 70.81 | 70.88 | 51,359 | +0.43(+0.61%) |
Jan 24, 2019 | 70.30 | 70.89 | 70.08 | 70.45 | 80,991 | +0.17(+0.24%) |
Jan 23, 2019 | 70.57 | 70.57 | 69.94 | 70.29 | 14,324 | +0.29(+0.41%) |
Jan 22, 2019 | 70.46 | 70.46 | 69.65 | 70.00 | 21,777 | -0.78(-1.10%) |
Jan 18, 2019 | 70.34 | 70.88 | 70.34 | 70.77 | 19,477 | +0.89(+1.28%) |
Jan 17, 2019 | 69.50 | 70.07 | 69.50 | 69.88 | 15,692 | +0.41(+0.59%) |
Jan 16, 2019 | 69.43 | 69.56 | 69.36 | 69.47 | 10,839 | +0.12(+0.17%) |
Jan 15, 2019 | 68.92 | 69.35 | 68.92 | 69.35 | 38,575 | +0.59(+0.86%) |
Jan 14, 2019 | 68.70 | 68.84 | 68.47 | 68.76 | 3,288 | -0.34(-0.50%) |
Jan 11, 2019 | 68.69 | 69.10 | 68.68 | 69.10 | 7,181 | +0.01(+0.02%) |
Jan 10, 2019 | 67.73 | 69.09 | 67.73 | 69.09 | 33,484 | +0.30(+0.44%) |
Jan 09, 2019 | 68.70 | 69.00 | 68.55 | 68.79 | 20,202 | +0.20(+0.29%) |
Jan 08, 2019 | 68.38 | 68.64 | 67.89 | 68.59 | 50,934 | +0.65(+0.95%) |
Jan 07, 2019 | 67.44 | 68.34 | 67.41 | 67.94 | 14,765 | +0.42(+0.62%) |
Jan 04, 2019 | 66.38 | 67.57 | 66.38 | 67.52 | 13,710 | +2.07(+3.16%) |
Jan 03, 2019 | 66.09 | 66.40 | 65.44 | 65.45 | 9,575 | -1.47(-2.19%) |
Jan 02, 2019 | 66.39 | 67.12 | 66.11 | 66.92 | 54,043 | -0.07(-0.10%) |
Dec 31, 2018 | 67.57 | 67.57 | 66.54 | 66.99 | 33,405 | +0.61(+0.91%) |
Dec 28, 2018 | 67.15 | 68.34 | 66.26 | 66.38 | 55,059 | +0.01(+0.01%) |
Dec 27, 2018 | 65.20 | 66.47 | 64.33 | 66.38 | 43,216 | +0.50(+0.76%) |
Dec 26, 2018 | 63.75 | 65.88 | 63.09 | 65.88 | 52,544 | +2.45(+3.87%) |
Dec 24, 2018 | 63.90 | 64.38 | 63.41 | 63.42 | 30,358 | -1.62(-2.49%) |
Dec 21, 2018 | 67.02 | 67.02 | 64.77 | 65.04 | 51,359 | -0.83(-1.27%) |
Dec 20, 2018 | 66.64 | 67.08 | 65.59 | 65.87 | 37,371 | -1.33(-1.98%) |
Dec 19, 2018 | 68.60 | 68.81 | 66.72 | 67.21 | 23,885 | -1.04(-1.52%) |
Dec 18, 2018 | 68.52 | 68.69 | 67.78 | 68.25 | 25,203 | +0.26(+0.38%) |
Dec 17, 2018 | 68.94 | 69.45 | 67.74 | 67.99 | 16,281 | -1.49(-2.14%) |
Dec 14, 2018 | 70.02 | 70.27 | 69.37 | 69.48 | 8,706 | -1.31(-1.84%) |
Dec 13, 2018 | 71.15 | 71.15 | 70.50 | 70.78 | 59,968 | -0.01(-0.02%) |
Dec 12, 2018 | 71.81 | 71.81 | 70.74 | 70.79 | 24,244 | +0.39(+0.56%) |
Dec 11, 2018 | 71.14 | 71.86 | 70.02 | 70.40 | 13,541 | -0.06(-0.08%) |
Dec 10, 2018 | 70.14 | 70.46 | 69.13 | 70.46 | 9,351 | +0.20(+0.29%) |
Dec 07, 2018 | 71.79 | 71.79 | 70.05 | 70.26 | 7,163 | -1.37(-1.91%) |
Dec 06, 2018 | 71.45 | 71.63 | 70.23 | 71.63 | 13,418 | -0.09(-0.13%) |
Dec 04, 2018 | 73.51 | 73.51 | 71.72 | 71.72 | 6,502 | -2.08(-2.82%) |
Dec 03, 2018 | 74.16 | 74.64 | 73.53 | 73.80 | 24,782 | +0.62(+0.85%) |
Nov 30, 2018 | 72.61 | 73.64 | 72.61 | 73.17 | 5,620 | +0.50(+0.69%) |
Nov 29, 2018 | 72.66 | 72.90 | 72.49 | 72.67 | 68,834 | -0.00(-0.01%) |
Nov 28, 2018 | 72.31 | 72.68 | 71.46 | 72.68 | 114,840 | +1.36(+1.91%) |
Nov 27, 2018 | 70.80 | 71.32 | 70.80 | 71.32 | 246,949 | +0.31(+0.43%) |
Nov 26, 2018 | 70.88 | 71.02 | 70.64 | 71.01 | 10,013 | +0.73(+1.03%) |
Nov 23, 2018 | 70.23 | 70.28 | 70.23 | 70.28 | 220 | -0.30(-0.42%) |
Nov 21, 2018 | 70.58 | 70.58 | 70.58 | 0 | +0.06(+0.08%) | |
Nov 20, 2018 | 70.56 | 70.99 | 70.52 | 70.52 | 7,741 | -1.02(-1.43%) |
Nov 19, 2018 | 72.42 | 72.42 | 71.54 | 71.54 | 5,651 | -1.13(-1.56%) |
Nov 16, 2018 | 72.36 | 72.73 | 72.36 | 72.68 | 8,155 | +0.36(+0.50%) |
Nov 15, 2018 | 71.33 | 72.49 | 71.33 | 72.32 | 6,882 | +0.43(+0.59%) |
Nov 14, 2018 | 72.38 | 72.38 | 71.60 | 71.89 | 9,686 | -0.43(-0.59%) |
Nov 13, 2018 | 73.10 | 73.10 | 72.20 | 72.32 | 6,015 | -0.01(-0.02%) |
Nov 12, 2018 | 73.68 | 73.68 | 72.33 | 72.33 | 3,790 | -1.36(-1.85%) |
Nov 09, 2018 | 73.68 | 73.69 | 73.16 | 73.69 | 3,416 | -0.21(-0.28%) |
Nov 08, 2018 | 74.20 | 75.60 | 73.82 | 73.90 | 25,603 | +0.02(+0.02%) |
Nov 07, 2018 | 73.44 | 74.05 | 73.44 | 73.88 | 12,686 | +1.14(+1.57%) |
Nov 06, 2018 | 72.60 | 72.77 | 72.45 | 72.74 | 6,032 | +0.60(+0.83%) |
Nov 05, 2018 | 72.00 | 72.25 | 71.98 | 72.14 | 2,629 | +0.40(+0.56%) |
Nov 02, 2018 | 72.20 | 72.20 | 71.35 | 71.73 | 7,384 | -0.57(-0.79%) |
Nov 01, 2018 | 71.82 | 72.32 | 71.82 | 72.31 | 77,792 | +0.61(+0.85%) |
Oct 31, 2018 | 71.75 | 72.20 | 71.62 | 71.69 | 9,100 | +0.73(+1.03%) |
Oct 30, 2018 | 70.28 | 70.96 | 70.08 | 70.96 | 14,395 | +1.80(+2.61%) |
Oct 29, 2018 | 70.91 | 70.91 | 69.15 | 69.16 | 21,815 | -0.73(-1.05%) |
Oct 26, 2018 | 70.31 | 70.66 | 69.63 | 69.89 | 9,037 | -1.61(-2.25%) |
Oct 25, 2018 | 70.36 | 71.50 | 67.88 | 71.50 | 8,500 | +1.44(+2.06%) |
Oct 24, 2018 | 71.83 | 71.99 | 70.06 | 70.06 | 8,933 | -1.94(-2.70%) |
Oct 23, 2018 | 71.44 | 72.39 | 71.09 | 72.00 | 23,962 | -0.44(-0.61%) |
Oct 22, 2018 | 72.81 | 72.81 | 72.38 | 72.44 | 8,527 | -0.07(-0.09%) |
Oct 19, 2018 | 73.09 | 73.27 | 72.51 | 72.51 | 7,273 | +0.03(+0.04%) |
Oct 18, 2018 | 73.40 | 73.42 | 72.23 | 72.48 | 14,144 | -1.02(-1.38%) |
Oct 17, 2018 | 73.48 | 73.66 | 72.92 | 73.50 | 75,955 | +0.08(+0.11%) |
Oct 16, 2018 | 72.52 | 73.52 | 72.49 | 73.41 | 6,116 | +1.57(+2.18%) |
Oct 15, 2018 | 71.98 | 76.49 | 71.84 | 71.84 | 17,798 | -0.54(-0.75%) |
Oct 12, 2018 | 72.75 | 72.75 | 71.44 | 72.39 | 25,569 | +0.89(+1.24%) |
Oct 11, 2018 | 73.08 | 73.08 | 71.00 | 71.50 | 31,337 | -1.42(-1.95%) |
Oct 10, 2018 | 74.94 | 74.94 | 72.92 | 72.92 | 18,857 | -2.36(-3.14%) |
Oct 09, 2018 | 74.98 | 75.39 | 74.98 | 75.29 | 17,634 | +0.29(+0.38%) |
Oct 08, 2018 | 75.16 | 75.16 | 74.65 | 75.00 | 8,384 | -0.08(-0.11%) |
Oct 05, 2018 | 75.65 | 75.70 | 74.75 | 75.08 | 28,324 | -0.30(-0.40%) |
Oct 04, 2018 | 76.02 | 76.02 | 75.06 | 75.38 | 12,286 | -0.52(-0.68%) |
Oct 03, 2018 | 76.26 | 76.29 | 75.88 | 75.90 | 7,185 | -0.14(-0.18%) |
Oct 02, 2018 | 75.99 | 76.18 | 75.92 | 76.04 | 5,751 | -0.06(-0.09%) |
Oct 01, 2018 | 75.90 | 76.31 | 75.90 | 76.10 | 6,057 | +0.33(+0.43%) |
Sep 28, 2018 | 76.01 | 76.01 | 75.62 | 75.78 | 3,416 | -0.02(-0.02%) |
Sep 27, 2018 | 75.74 | 75.98 | 75.74 | 75.79 | 3,522 | -0.09(-0.12%) |
Sep 26, 2018 | 76.11 | 76.11 | 75.85 | 75.89 | 4,314 | +0.15(+0.20%) |
Sep 25, 2018 | 75.96 | 75.99 | 75.73 | 75.74 | 22,094 | -0.31(-0.41%) |
Sep 24, 2018 | 76.42 | 76.42 | 75.80 | 76.05 | 67,141 | -0.75(-0.97%) |
Sep 21, 2018 | 76.50 | 76.80 | 76.34 | 76.80 | 5,179 | +0.46(+0.60%) |
Sep 20, 2018 | 76.06 | 76.34 | 76.06 | 76.34 | 4,521 | +0.59(+0.78%) |
Sep 19, 2018 | 75.64 | 75.88 | 75.64 | 75.75 | 10,507 | -0.05(-0.07%) |
Sep 18, 2018 | 75.55 | 75.97 | 75.39 | 75.80 | 8,991 | +0.42(+0.55%) |
Sep 17, 2018 | 75.79 | 75.79 | 75.36 | 75.38 | 4,510 | -0.24(-0.32%) |
Sep 14, 2018 | 75.94 | 75.94 | 75.48 | 75.63 | 11,902 | +0.08(+0.10%) |
Sep 13, 2018 | 75.65 | 75.67 | 75.45 | 75.55 | 3,277 | +0.30(+0.40%) |
Sep 12, 2018 | 75.09 | 75.41 | 75.08 | 75.25 | 15,953 | +0.01(+0.01%) |
Sep 11, 2018 | 75.00 | 75.34 | 75.00 | 75.24 | 9,415 | +0.12(+0.16%) |
Sep 10, 2018 | 75.31 | 75.31 | 75.00 | 75.12 | 5,594 | +0.13(+0.17%) |
Sep 07, 2018 | 75.08 | 75.21 | 74.86 | 74.99 | 8,155 | -0.19(-0.26%) |
Sep 06, 2018 | 75.16 | 75.24 | 74.86 | 75.18 | 7,212 | +0.23(+0.31%) |
Sep 05, 2018 | 74.87 | 74.96 | 74.87 | 74.96 | 1,779 | -0.22(-0.29%) |
Sep 04, 2018 | 75.26 | 75.30 | 75.08 | 75.17 | 5,886 | +0.01(+0.01%) |
Aug 31, 2018 | 75.16 | 75.16 | 75.16 | 0 | -0.09(-0.12%) | |
Aug 30, 2018 | 75.55 | 75.55 | 75.20 | 75.26 | 89,844 | -0.24(-0.31%) |
Aug 29, 2018 | 75.19 | 75.69 | 75.19 | 75.49 | 8,764 | +0.14(+0.18%) |
Aug 28, 2018 | 75.59 | 75.59 | 75.19 | 75.36 | 2,877 | -0.05(-0.07%) |
Aug 27, 2018 | 74.95 | 75.41 | 74.95 | 75.41 | 13,887 | +0.53(+0.70%) |
Aug 24, 2018 | 74.49 | 74.88 | 74.49 | 74.88 | 3,306 | +0.41(+0.55%) |
Aug 23, 2018 | 74.57 | 74.56 | 74.38 | 74.47 | 2,712 | -0.02(-0.02%) |
Aug 22, 2018 | 74.47 | 74.65 | 74.45 | 74.49 | 8,983 | -0.09(-0.12%) |
Aug 21, 2018 | 74.72 | 74.83 | 74.58 | 74.58 | 4,544 | -0.03(-0.03%) |
Aug 20, 2018 | 74.59 | 74.65 | 74.50 | 74.61 | 6,152 | +0.28(+0.38%) |
Aug 17, 2018 | 73.96 | 74.49 | 73.96 | 74.33 | 11,351 | +0.25(+0.34%) |
Aug 16, 2018 | 74.05 | 74.22 | 73.92 | 74.08 | 10,615 | +0.59(+0.81%) |
Aug 15, 2018 | 73.68 | 73.68 | 73.20 | 73.49 | 4,167 | -0.39(-0.53%) |
Aug 14, 2018 | 73.90 | 73.90 | 73.64 | 73.88 | 3,884 | +0.52(+0.71%) |
Aug 13, 2018 | 73.42 | 73.52 | 73.36 | 73.36 | 4,825 | -0.31(-0.42%) |
Aug 10, 2018 | 73.83 | 73.86 | 73.56 | 73.67 | 8,927 | -0.33(-0.44%) |
Aug 09, 2018 | 74.86 | 74.86 | 74.00 | 74.00 | 4,787 | -0.19(-0.26%) |
Aug 08, 2018 | 74.33 | 74.33 | 74.08 | 74.19 | 5,832 | +0.07(+0.09%) |
Aug 07, 2018 | 74.21 | 74.23 | 74.12 | 74.12 | 4,240 | +0.24(+0.32%) |
Aug 06, 2018 | 73.77 | 73.95 | 73.71 | 73.89 | 5,365 | +0.17(+0.23%) |
Aug 03, 2018 | 73.45 | 73.76 | 73.40 | 73.71 | 2,204 | +0.42(+0.57%) |
Aug 02, 2018 | 72.97 | 73.40 | 72.70 | 73.30 | 83,134 | +0.28(+0.38%) |