Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 83.86 | 83.97 | 82.89 | 83.43 | 8,015,961 | -0.41(-0.49%) |
Apr 29, 2019 | 83.76 | 84.07 | 83.71 | 83.84 | 5,272,750 | -0.05(-0.06%) |
Apr 26, 2019 | 83.54 | 84.48 | 82.95 | 83.88 | 6,547,770 | +0.71(+0.86%) |
Apr 25, 2019 | 83.97 | 84.10 | 83.10 | 83.17 | 7,442,808 | -0.79(-0.94%) |
Apr 24, 2019 | 83.27 | 84.37 | 83.05 | 83.96 | 8,487,640 | +0.91(+1.10%) |
Apr 23, 2019 | 83.18 | 83.27 | 82.65 | 83.05 | 7,910,329 | +0.07(+0.08%) |
Apr 22, 2019 | 83.92 | 84.20 | 82.92 | 82.98 | 5,674,707 | -1.75(-2.06%) |
Apr 18, 2019 | 84.31 | 85.49 | 84.25 | 84.73 | 7,386,836 | +0.45(+0.53%) |
Apr 17, 2019 | 83.54 | 84.51 | 83.07 | 84.28 | 5,881,080 | +0.88(+1.06%) |
Apr 16, 2019 | 82.64 | 83.54 | 82.64 | 83.40 | 4,898,301 | +0.92(+1.12%) |
Apr 15, 2019 | 82.53 | 82.87 | 82.11 | 82.48 | 5,300,807 | +0.56(+0.68%) |
Apr 12, 2019 | 81.02 | 82.15 | 81.01 | 81.92 | 6,355,637 | +1.18(+1.46%) |
Apr 11, 2019 | 80.64 | 80.79 | 80.06 | 80.74 | 3,524,208 | +0.11(+0.14%) |
Apr 10, 2019 | 80.40 | 80.75 | 80.32 | 80.62 | 4,125,195 | +0.57(+0.71%) |
Apr 09, 2019 | 80.00 | 80.36 | 79.76 | 80.05 | 4,004,701 | -0.43(-0.53%) |
Apr 08, 2019 | 80.75 | 81.01 | 80.33 | 80.48 | 4,954,048 | -0.64(-0.78%) |
Apr 05, 2019 | 81.69 | 81.84 | 80.79 | 81.12 | 7,756,151 | +0.11(+0.14%) |
Apr 04, 2019 | 80.25 | 81.10 | 80.13 | 81.00 | 3,853,816 | +0.77(+0.96%) |
Apr 03, 2019 | 80.64 | 80.73 | 80.03 | 80.24 | 4,296,312 | +0.09(+0.12%) |
Apr 02, 2019 | 80.74 | 80.99 | 79.94 | 80.14 | 4,667,871 | -0.82(-1.01%) |
Apr 01, 2019 | 80.78 | 81.04 | 80.45 | 80.96 | 7,091,112 | +0.97(+1.21%) |
Mar 29, 2019 | 80.36 | 80.60 | 79.66 | 79.99 | 6,834,652 | +0.16(+0.20%) |
Mar 28, 2019 | 79.72 | 80.47 | 79.50 | 79.83 | 6,351,050 | +0.90(+1.14%) |
Mar 27, 2019 | 79.49 | 79.60 | 77.93 | 78.92 | 6,768,293 | -0.28(-0.35%) |
Mar 26, 2019 | 79.44 | 79.87 | 78.75 | 79.20 | 10,118,217 | +0.48(+0.62%) |
Mar 25, 2019 | 77.39 | 79.05 | 76.83 | 78.72 | 16,373,342 | +0.65(+0.83%) |
Mar 22, 2019 | 80.93 | 81.59 | 78.03 | 78.07 | 22,802,916 | -5.53(-6.61%) |
Mar 21, 2019 | 82.87 | 83.70 | 82.48 | 83.60 | 10,862,400 | +1.25(+1.52%) |
Mar 20, 2019 | 83.11 | 83.19 | 81.77 | 82.34 | 6,304,932 | -0.95(-1.14%) |
Mar 19, 2019 | 83.80 | 84.15 | 82.91 | 83.29 | 6,992,310 | -0.12(-0.15%) |
Mar 18, 2019 | 82.92 | 83.44 | 82.64 | 83.42 | 8,118,773 | +0.97(+1.18%) |
Mar 15, 2019 | 82.85 | 83.21 | 81.65 | 82.45 | 11,613,540 | -0.07(-0.08%) |
Mar 14, 2019 | 81.83 | 82.52 | 81.40 | 82.51 | 6,217,249 | +0.89(+1.09%) |
Mar 13, 2019 | 81.40 | 82.31 | 81.31 | 81.62 | 5,303,676 | +0.47(+0.59%) |
Mar 12, 2019 | 81.48 | 81.76 | 80.76 | 81.15 | 4,665,433 | -0.37(-0.45%) |
Mar 11, 2019 | 81.11 | 81.63 | 80.79 | 81.52 | 4,210,724 | +0.97(+1.20%) |
Mar 08, 2019 | 80.34 | 80.62 | 79.81 | 80.55 | 4,916,065 | -0.44(-0.54%) |
Mar 07, 2019 | 80.71 | 81.13 | 80.42 | 80.99 | 4,549,855 | +0.12(+0.15%) |
Mar 06, 2019 | 81.31 | 81.68 | 80.78 | 80.86 | 3,366,787 | -0.29(-0.36%) |
Mar 05, 2019 | 81.57 | 81.93 | 81.16 | 81.16 | 5,055,392 | -0.19(-0.23%) |
Mar 04, 2019 | 82.94 | 83.58 | 80.84 | 81.35 | 7,726,955 | -1.44(-1.74%) |
Mar 01, 2019 | 82.57 | 83.58 | 81.92 | 82.79 | 6,648,310 | +1.57(+1.93%) |
Feb 28, 2019 | 81.55 | 81.86 | 81.18 | 81.22 | 5,264,932 | -0.42(-0.51%) |
Feb 27, 2019 | 81.03 | 81.69 | 80.59 | 81.64 | 4,842,771 | +0.35(+0.43%) |
Feb 26, 2019 | 80.83 | 81.55 | 80.72 | 81.29 | 7,049,295 | +0.60(+0.74%) |
Feb 25, 2019 | 80.90 | 81.22 | 80.49 | 80.69 | 6,573,728 | +0.39(+0.48%) |
Feb 22, 2019 | 79.77 | 80.55 | 79.61 | 80.30 | 4,696,610 | +0.77(+0.96%) |
Feb 21, 2019 | 79.18 | 79.73 | 78.97 | 79.54 | 9,029,559 | -0.84(-1.05%) |
Feb 20, 2019 | 80.18 | 80.48 | 79.92 | 80.38 | 4,390,506 | +0.26(+0.32%) |
Feb 19, 2019 | 80.13 | 80.58 | 80.02 | 80.12 | 5,389,185 | -0.77(-0.95%) |
Feb 15, 2019 | 81.00 | 81.27 | 80.63 | 80.89 | 6,450,306 | +0.66(+0.83%) |
Feb 14, 2019 | 80.16 | 80.66 | 79.30 | 80.23 | 5,086,064 | -0.68(-0.84%) |
Feb 13, 2019 | 80.30 | 81.09 | 80.30 | 80.91 | 5,308,450 | +0.65(+0.81%) |
Feb 12, 2019 | 79.56 | 80.38 | 79.22 | 80.26 | 6,401,035 | +0.98(+1.23%) |
Feb 11, 2019 | 78.59 | 79.42 | 78.51 | 79.28 | 6,499,394 | +1.25(+1.60%) |
Feb 08, 2019 | 77.93 | 78.37 | 77.63 | 78.03 | 3,996,610 | -0.03(-0.04%) |
Feb 07, 2019 | 77.83 | 78.49 | 77.41 | 78.06 | 5,086,449 | -0.30(-0.39%) |
Feb 06, 2019 | 78.17 | 78.36 | 77.35 | 78.36 | 3,887,169 | -0.14(-0.18%) |
Feb 05, 2019 | 77.67 | 78.82 | 77.62 | 78.50 | 6,825,378 | +0.82(+1.06%) |
Feb 04, 2019 | 76.95 | 77.69 | 76.58 | 77.68 | 4,456,702 | +0.45(+0.59%) |
Feb 01, 2019 | 77.53 | 77.59 | 76.86 | 77.22 | 5,648,873 | -0.35(-0.45%) |
Jan 31, 2019 | 76.91 | 77.64 | 76.47 | 77.58 | 9,075,682 | +0.57(+0.74%) |
Jan 30, 2019 | 76.17 | 77.02 | 75.85 | 77.01 | 5,486,522 | +1.00(+1.32%) |
Jan 29, 2019 | 76.14 | 76.58 | 75.64 | 76.00 | 4,418,538 | -0.09(-0.12%) |
Jan 28, 2019 | 75.60 | 76.27 | 75.55 | 76.10 | 5,753,017 | -0.27(-0.36%) |
Jan 25, 2019 | 76.98 | 77.05 | 76.20 | 76.37 | 4,704,315 | +0.16(+0.21%) |
Jan 24, 2019 | 76.36 | 76.62 | 75.37 | 76.21 | 5,016,943 | -0.06(-0.07%) |
Jan 23, 2019 | 76.92 | 77.12 | 76.00 | 76.27 | 6,146,047 | -0.24(-0.31%) |
Jan 22, 2019 | 76.11 | 77.04 | 75.98 | 76.50 | 9,268,589 | +0.28(+0.37%) |
Jan 18, 2019 | 75.75 | 76.71 | 75.55 | 76.22 | 10,981,416 | +1.25(+1.67%) |
Jan 17, 2019 | 73.46 | 75.23 | 73.25 | 74.97 | 8,147,738 | +1.37(+1.87%) |
Jan 16, 2019 | 73.90 | 74.70 | 73.51 | 73.60 | 5,817,804 | -0.19(-0.26%) |
Jan 15, 2019 | 72.18 | 73.88 | 72.13 | 73.79 | 6,556,046 | +1.70(+2.35%) |
Jan 14, 2019 | 71.49 | 72.77 | 71.49 | 72.09 | 5,894,049 | +0.05(+0.07%) |
Jan 11, 2019 | 72.33 | 72.85 | 71.81 | 72.04 | 11,282,969 | -0.36(-0.50%) |
Jan 10, 2019 | 71.66 | 73.27 | 71.49 | 72.40 | 11,587,859 | -0.16(-0.22%) |
Jan 09, 2019 | 72.92 | 73.09 | 72.14 | 72.56 | 9,044,187 | -0.13(-0.18%) |
Jan 08, 2019 | 72.79 | 73.33 | 72.19 | 72.70 | 8,289,808 | +0.96(+1.33%) |
Jan 07, 2019 | 70.81 | 72.35 | 70.39 | 71.74 | 8,606,030 | +1.01(+1.43%) |
Jan 04, 2019 | 69.59 | 71.17 | 69.28 | 70.73 | 8,279,469 | +1.80(+2.61%) |
Jan 03, 2019 | 69.40 | 69.47 | 67.47 | 68.93 | 8,450,802 | -1.24(-1.77%) |
Jan 02, 2019 | 68.96 | 70.72 | 68.39 | 70.17 | 7,135,709 | -0.08(-0.11%) |
Dec 31, 2018 | 70.09 | 70.55 | 69.65 | 70.24 | 5,825,456 | +0.76(+1.09%) |
Dec 28, 2018 | 70.08 | 70.55 | 68.75 | 69.48 | 6,540,867 | -0.31(-0.45%) |
Dec 27, 2018 | 68.39 | 69.85 | 67.26 | 69.80 | 9,367,472 | +0.63(+0.90%) |
Dec 26, 2018 | 65.09 | 69.17 | 65.04 | 69.17 | 10,573,263 | +4.65(+7.21%) |
Dec 24, 2018 | 67.65 | 68.15 | 64.50 | 64.52 | 9,025,911 | -4.05(-5.90%) |
Dec 21, 2018 | 69.44 | 70.38 | 67.50 | 68.57 | 30,068,566 | +4.59(+7.17%) |
Dec 20, 2018 | 65.12 | 65.91 | 63.03 | 63.98 | 15,201,666 | -1.36(-2.09%) |
Dec 19, 2018 | 67.69 | 68.21 | 64.73 | 65.34 | 8,893,168 | -2.07(-3.06%) |
Dec 18, 2018 | 67.17 | 68.60 | 66.73 | 67.41 | 7,949,981 | +1.18(+1.79%) |
Dec 17, 2018 | 67.62 | 68.00 | 65.81 | 66.23 | 11,235,630 | -2.49(-3.63%) |
Dec 14, 2018 | 68.19 | 69.78 | 67.66 | 68.72 | 7,621,793 | -0.38(-0.55%) |
Dec 13, 2018 | 70.58 | 70.67 | 68.77 | 69.10 | 7,868,443 | -1.32(-1.87%) |
Dec 12, 2018 | 70.60 | 71.32 | 69.65 | 70.41 | 7,336,045 | +0.71(+1.02%) |
Dec 11, 2018 | 69.99 | 70.65 | 68.75 | 69.70 | 7,339,491 | +1.00(+1.46%) |
Dec 10, 2018 | 69.26 | 69.83 | 66.90 | 68.70 | 7,636,423 | -0.79(-1.13%) |
Dec 07, 2018 | 71.09 | 71.98 | 69.04 | 69.48 | 6,473,949 | -2.08(-2.91%) |
Dec 06, 2018 | 70.46 | 71.60 | 69.72 | 71.57 | 9,955,645 | -0.24(-0.33%) |
Dec 04, 2018 | 73.35 | 74.28 | 71.45 | 71.81 | 9,288,622 | -2.04(-2.76%) |
Dec 03, 2018 | 73.05 | 74.85 | 72.89 | 73.84 | 10,772,378 | +2.67(+3.75%) |
Nov 30, 2018 | 70.28 | 71.51 | 70.01 | 71.17 | 8,388,501 | +0.95(+1.35%) |
Nov 29, 2018 | 70.51 | 70.80 | 69.26 | 70.22 | 5,681,254 | -0.30(-0.43%) |
Nov 28, 2018 | 68.30 | 70.62 | 68.30 | 70.53 | 6,527,626 | +2.43(+3.56%) |
Nov 27, 2018 | 68.28 | 68.53 | 67.35 | 68.10 | 5,301,609 | -0.59(-0.85%) |
Nov 26, 2018 | 68.33 | 68.96 | 68.27 | 68.68 | 6,221,185 | +1.15(+1.71%) |
Nov 23, 2018 | 68.06 | 68.50 | 67.45 | 67.53 | 2,733,679 | -0.83(-1.22%) |
Nov 21, 2018 | 68.36 | 68.36 | 68.36 | 0 | +1.18(+1.76%) | |
Nov 20, 2018 | 66.59 | 68.08 | 65.67 | 67.18 | 9,584,609 | -1.32(-1.93%) |
Nov 19, 2018 | 70.55 | 70.61 | 67.88 | 68.50 | 7,084,592 | -2.10(-2.97%) |
Nov 16, 2018 | 69.68 | 71.34 | 69.01 | 70.60 | 8,536,834 | +0.39(+0.55%) |
Nov 15, 2018 | 70.32 | 70.54 | 68.85 | 70.21 | 8,306,921 | -0.82(-1.16%) |
Nov 14, 2018 | 72.09 | 73.20 | 70.74 | 71.04 | 8,327,354 | +0.00(+0.00%) |
Nov 13, 2018 | 71.35 | 72.04 | 70.70 | 71.04 | 4,852,462 | +0.09(+0.13%) |
Nov 12, 2018 | 72.12 | 72.52 | 70.84 | 70.94 | 5,500,978 | -1.19(-1.65%) |
Nov 09, 2018 | 73.41 | 73.46 | 71.34 | 72.13 | 5,015,433 | -1.34(-1.83%) |
Nov 08, 2018 | 73.39 | 73.83 | 72.96 | 73.47 | 5,703,658 | -0.18(-0.24%) |
Nov 07, 2018 | 72.68 | 73.90 | 72.33 | 73.65 | 5,658,962 | +1.32(+1.83%) |
Nov 06, 2018 | 73.06 | 73.28 | 72.13 | 72.33 | 6,798,565 | -0.91(-1.24%) |
Nov 05, 2018 | 72.25 | 73.46 | 71.84 | 73.24 | 7,451,815 | +0.90(+1.24%) |
Nov 02, 2018 | 73.24 | 74.24 | 71.52 | 72.34 | 7,405,061 | -0.20(-0.27%) |
Nov 01, 2018 | 71.06 | 72.58 | 70.70 | 72.54 | 6,476,258 | +1.65(+2.33%) |
Oct 31, 2018 | 71.32 | 72.11 | 70.77 | 70.88 | 9,237,711 | +0.50(+0.71%) |
Oct 30, 2018 | 69.02 | 70.51 | 68.78 | 70.38 | 10,025,037 | +2.19(+3.21%) |
Oct 29, 2018 | 69.20 | 69.91 | 67.44 | 68.19 | 10,453,045 | +0.11(+0.17%) |
Oct 26, 2018 | 68.01 | 68.68 | 66.78 | 68.08 | 8,861,831 | -0.97(-1.41%) |
Oct 25, 2018 | 68.66 | 69.43 | 68.23 | 69.05 | 8,056,404 | +0.93(+1.36%) |
Oct 24, 2018 | 69.40 | 70.48 | 67.97 | 68.13 | 8,766,583 | -1.16(-1.68%) |
Oct 23, 2018 | 70.08 | 70.26 | 68.08 | 69.29 | 12,093,455 | -1.46(-2.07%) |
Oct 22, 2018 | 70.52 | 71.05 | 70.19 | 70.75 | 7,455,268 | +0.65(+0.93%) |
Oct 19, 2018 | 71.63 | 71.84 | 70.03 | 70.10 | 7,729,211 | -1.31(-1.84%) |
Oct 18, 2018 | 73.11 | 73.12 | 70.85 | 71.41 | 8,068,916 | -0.83(-1.15%) |
Oct 17, 2018 | 73.23 | 73.49 | 71.73 | 72.24 | 7,216,524 | -0.94(-1.29%) |
Oct 16, 2018 | 71.41 | 73.35 | 71.15 | 73.19 | 8,197,820 | +2.35(+3.32%) |
Oct 15, 2018 | 71.57 | 71.94 | 70.82 | 70.84 | 6,128,415 | -0.87(-1.21%) |
Oct 12, 2018 | 71.76 | 72.60 | 70.76 | 71.71 | 11,003,106 | +1.32(+1.88%) |
Oct 11, 2018 | 70.63 | 72.80 | 69.81 | 70.38 | 12,207,241 | -0.41(-0.57%) |
Oct 10, 2018 | 75.25 | 75.61 | 70.63 | 70.79 | 13,737,977 | -5.18(-6.81%) |
Oct 09, 2018 | 75.92 | 76.98 | 75.72 | 75.97 | 8,091,602 | +0.18(+0.24%) |
Oct 08, 2018 | 75.61 | 76.08 | 74.70 | 75.79 | 8,530,802 | +0.10(+0.14%) |
Oct 05, 2018 | 75.65 | 76.51 | 75.03 | 75.68 | 7,430,574 | -0.06(-0.07%) |
Oct 04, 2018 | 77.78 | 77.91 | 75.59 | 75.74 | 9,697,921 | -2.19(-2.81%) |
Oct 03, 2018 | 77.39 | 78.37 | 77.22 | 77.93 | 10,635,621 | -0.25(-0.33%) |
Oct 02, 2018 | 79.67 | 79.87 | 77.93 | 78.19 | 8,941,399 | -1.60(-2.00%) |
Oct 01, 2018 | 80.39 | 81.10 | 79.70 | 79.78 | 8,338,042 | -0.25(-0.31%) |
Sep 28, 2018 | 79.62 | 80.55 | 79.58 | 80.03 | 7,889,592 | +0.17(+0.21%) |
Sep 27, 2018 | 79.13 | 80.22 | 79.09 | 79.86 | 6,436,998 | +0.79(+1.00%) |
Sep 26, 2018 | 78.04 | 80.04 | 77.41 | 79.06 | 17,285,598 | -1.03(-1.29%) |
Sep 25, 2018 | 80.16 | 80.39 | 79.41 | 80.09 | 11,093,640 | +0.49(+0.62%) |
Sep 24, 2018 | 80.44 | 80.54 | 79.58 | 79.60 | 9,269,839 | -1.21(-1.50%) |
Sep 21, 2018 | 81.24 | 81.28 | 80.30 | 80.81 | 14,664,668 | +0.17(+0.21%) |
Sep 20, 2018 | 80.38 | 81.11 | 80.23 | 80.64 | 7,008,010 | +0.89(+1.11%) |
Sep 19, 2018 | 80.94 | 81.10 | 79.45 | 79.75 | 8,525,158 | -0.78(-0.97%) |
Sep 18, 2018 | 78.63 | 80.62 | 78.63 | 80.54 | 7,704,513 | +1.89(+2.40%) |
Sep 17, 2018 | 78.87 | 79.28 | 78.35 | 78.65 | 5,145,432 | -0.22(-0.28%) |
Sep 14, 2018 | 78.95 | 79.20 | 78.46 | 78.87 | 5,170,627 | +0.02(+0.02%) |
Sep 13, 2018 | 78.60 | 79.25 | 78.52 | 78.85 | 5,674,841 | +0.44(+0.57%) |
Sep 12, 2018 | 78.12 | 78.44 | 77.50 | 78.40 | 5,699,364 | +0.35(+0.45%) |
Sep 11, 2018 | 78.59 | 78.95 | 77.98 | 78.05 | 7,586,696 | +0.50(+0.65%) |
Sep 10, 2018 | 76.88 | 77.87 | 76.72 | 77.55 | 7,373,907 | +1.70(+2.24%) |
Sep 07, 2018 | 75.58 | 76.67 | 75.58 | 75.85 | 7,022,793 | -0.09(-0.12%) |
Sep 06, 2018 | 75.73 | 76.36 | 75.35 | 75.95 | 9,079,747 | +0.45(+0.60%) |
Sep 05, 2018 | 75.24 | 75.87 | 74.91 | 75.49 | 12,988,094 | +0.30(+0.40%) |
Sep 04, 2018 | 74.99 | 76.49 | 74.63 | 75.19 | 19,647,790 | -2.46(-3.16%) |
Aug 31, 2018 | 77.65 | 77.65 | 77.65 | 0 | +0.94(+1.23%) | |
Aug 30, 2018 | 77.82 | 77.98 | 76.34 | 76.70 | 7,558,279 | -1.31(-1.68%) |
Aug 29, 2018 | 77.66 | 78.31 | 77.48 | 78.01 | 6,062,202 | +0.20(+0.25%) |
Aug 28, 2018 | 78.43 | 78.80 | 77.72 | 77.82 | 4,020,904 | -0.07(-0.08%) |
Aug 27, 2018 | 78.25 | 78.64 | 77.49 | 77.88 | 4,258,105 | +0.19(+0.24%) |
Aug 24, 2018 | 77.66 | 78.10 | 77.36 | 77.69 | 3,664,425 | -0.43(-0.55%) |
Aug 23, 2018 | 77.67 | 78.75 | 77.59 | 78.13 | 4,411,376 | +0.25(+0.33%) |
Aug 22, 2018 | 78.31 | 78.85 | 77.53 | 77.87 | 4,572,138 | -0.29(-0.37%) |
Aug 21, 2018 | 77.56 | 78.28 | 77.29 | 78.16 | 6,725,153 | +0.73(+0.94%) |
Aug 20, 2018 | 76.82 | 77.66 | 76.28 | 77.44 | 9,916,154 | +2.29(+3.05%) |
Aug 17, 2018 | 75.42 | 75.79 | 75.08 | 75.15 | 9,552,445 | -0.28(-0.37%) |
Aug 16, 2018 | 75.29 | 75.96 | 75.20 | 75.43 | 5,811,058 | +0.45(+0.60%) |
Aug 15, 2018 | 74.98 | 75.25 | 74.56 | 74.98 | 5,366,829 | -0.54(-0.71%) |
Aug 14, 2018 | 75.70 | 76.18 | 75.08 | 75.52 | 6,451,985 | -0.01(-0.01%) |
Aug 13, 2018 | 76.16 | 76.46 | 75.39 | 75.53 | 4,352,316 | -0.55(-0.72%) |
Aug 10, 2018 | 76.16 | 76.60 | 75.66 | 76.07 | 5,344,988 | -0.50(-0.65%) |
Aug 09, 2018 | 75.85 | 77.16 | 75.77 | 76.57 | 4,837,331 | +0.72(+0.94%) |
Aug 08, 2018 | 75.58 | 76.40 | 75.42 | 75.86 | 5,653,270 | -0.03(-0.04%) |
Aug 07, 2018 | 75.13 | 75.98 | 74.70 | 75.88 | 5,750,426 | +0.96(+1.28%) |
Aug 06, 2018 | 74.20 | 74.99 | 73.90 | 74.92 | 4,542,706 | +0.73(+0.98%) |
Aug 03, 2018 | 74.19 | 74.42 | 73.91 | 74.20 | 3,992,345 | +0.08(+0.11%) |
Aug 02, 2018 | 73.28 | 74.51 | 72.93 | 74.11 | 5,638,952 | +1.05(+1.43%) |
Aug 01, 2018 | 72.09 | 73.56 | 72.09 | 73.07 | 7,299,646 | +0.59(+0.82%) |
Jul 31, 2018 | 72.03 | 73.11 | 71.77 | 72.47 | 8,771,684 | +0.90(+1.25%) |
Jul 30, 2018 | 72.44 | 72.52 | 71.08 | 71.58 | 7,720,905 | -0.88(-1.21%) |
Jul 27, 2018 | 73.66 | 73.89 | 72.36 | 72.45 | 6,507,671 | -1.19(-1.61%) |
Jul 26, 2018 | 73.91 | 72.39 | 73.64 | 7,116,925 | +0.93(+1.28%) | |
Jul 25, 2018 | 70.90 | 72.73 | 70.73 | 72.71 | 5,959,303 | +1.54(+2.16%) |
Jul 24, 2018 | 72.64 | 71.08 | 71.17 | 6,424,691 | -1.00(-1.38%) | |
Jul 23, 2018 | 72.28 | 72.51 | 71.74 | 72.17 | 4,455,282 | -0.35(-0.48%) |
Jul 20, 2018 | 72.63 | 71.77 | 72.52 | 5,573,743 | +0.01(+0.01%) | |
Jul 19, 2018 | 71.55 | 72.70 | 71.43 | 72.51 | 5,173,559 | +0.34(+0.47%) |
Jul 18, 2018 | 72.96 | 73.14 | 71.92 | 72.17 | 6,475,200 | -0.83(-1.14%) |
Jul 17, 2018 | 73.04 | 73.52 | 72.93 | 73.00 | 4,622,103 | -0.26(-0.36%) |
Jul 16, 2018 | 72.90 | 73.59 | 72.84 | 73.26 | 5,046,210 | +0.35(+0.48%) |
Jul 13, 2018 | 72.75 | 73.13 | 72.69 | 72.92 | 3,144,564 | +0.01(+0.01%) |
Jul 12, 2018 | 73.44 | 73.55 | 72.77 | 72.91 | 5,177,920 | +0.01(+0.01%) |
Jul 11, 2018 | 72.68 | 73.16 | 72.40 | 72.90 | 3,878,793 | -0.20(-0.27%) |
Jul 10, 2018 | 72.97 | 73.58 | 72.71 | 73.09 | 6,664,921 | +0.27(+0.38%) |
Jul 09, 2018 | 72.41 | 72.92 | 72.02 | 72.82 | 5,168,159 | +0.75(+1.05%) |
Jul 06, 2018 | 72.07 | 72.63 | 71.68 | 72.07 | 6,300,551 | -0.07(-0.09%) |
Jul 05, 2018 | 72.20 | 72.95 | 71.75 | 72.13 | 6,884,474 | +0.25(+0.35%) |
Jul 03, 2018 | 71.88 | 71.88 | 71.88 | 0 | -1.95(-2.64%) | |
Jul 02, 2018 | 74.05 | 74.89 | 72.58 | 73.83 | 12,593,750 | -1.25(-1.67%) |
Jun 29, 2018 | 76.32 | 75.08 | 33,347,568 | +7.52(+11.13%) | ||
Jun 28, 2018 | 67.33 | 67.96 | 67.23 | 67.56 | 9,623,910 | +0.33(+0.49%) |
Jun 27, 2018 | 68.53 | 68.74 | 67.04 | 67.23 | 8,090,695 | -1.14(-1.67%) |
Jun 26, 2018 | 68.32 | 69.06 | 68.18 | 68.37 | 7,504,845 | +0.20(+0.29%) |
Jun 25, 2018 | 69.09 | 69.13 | 67.87 | 68.18 | 9,618,595 | -1.02(-1.47%) |
Jun 22, 2018 | 69.33 | 70.12 | 68.99 | 69.19 | 10,187,836 | -0.48(-0.69%) |
Jun 21, 2018 | 69.45 | 70.47 | 69.31 | 69.67 | 5,876,945 | -0.73(-1.04%) |
Jun 20, 2018 | 69.92 | 70.59 | 69.70 | 70.41 | 4,695,856 | +0.43(+0.62%) |
Jun 19, 2018 | 70.20 | 70.60 | 69.40 | 69.98 | 8,025,197 | -1.27(-1.79%) |
Jun 18, 2018 | 70.94 | 71.39 | 70.59 | 71.25 | 4,792,347 | -0.22(-0.30%) |
Jun 15, 2018 | 71.47 | 70.39 | 71.46 | 11,649,426 | +1.07(+1.53%) | |
Jun 14, 2018 | 70.30 | 70.81 | 70.06 | 70.39 | 4,919,906 | +0.56(+0.80%) |
Jun 13, 2018 | 69.98 | 70.58 | 69.72 | 69.83 | 4,982,857 | -0.17(-0.24%) |
Jun 12, 2018 | 70.13 | 70.31 | 69.79 | 70.00 | 4,623,242 | -0.28(-0.40%) |
Jun 11, 2018 | 70.73 | 70.87 | 70.24 | 70.29 | 5,202,977 | -0.29(-0.41%) |
Jun 08, 2018 | 70.47 | 70.74 | 70.01 | 70.58 | 5,863,139 | +0.13(+0.19%) |
Jun 07, 2018 | 70.63 | 71.53 | 70.34 | 70.45 | 7,035,772 | +0.01(+0.01%) |
Jun 06, 2018 | 70.62 | 70.44 | 5,643,676 | +0.66(+0.95%) | ||
Jun 05, 2018 | 69.36 | 69.94 | 68.92 | 69.78 | 5,230,437 | +0.21(+0.30%) |
Jun 04, 2018 | 68.79 | 69.61 | 68.59 | 69.57 | 4,862,594 | +1.01(+1.47%) |
Jun 01, 2018 | 67.96 | 68.74 | 67.96 | 68.56 | 4,336,040 | +1.09(+1.62%) |
May 31, 2018 | 67.66 | 67.86 | 66.94 | 67.47 | 8,360,477 | -0.40(-0.60%) |
May 30, 2018 | 67.15 | 67.93 | 66.66 | 67.87 | 6,172,174 | +1.23(+1.85%) |
May 29, 2018 | 67.21 | 67.29 | 66.18 | 66.64 | 6,233,955 | -1.25(-1.84%) |
May 25, 2018 | 67.89 | 67.89 | 67.89 | 0 | +0.07(+0.10%) | |
May 24, 2018 | 67.12 | 67.92 | 67.02 | 67.83 | 5,974,013 | +0.79(+1.18%) |
May 23, 2018 | 66.67 | 67.58 | 66.56 | 67.04 | 7,243,298 | +0.03(+0.04%) |
May 22, 2018 | 67.15 | 67.84 | 66.96 | 67.01 | 6,039,225 | -0.07(-0.10%) |
May 21, 2018 | 67.17 | 67.37 | 66.44 | 67.07 | 5,832,524 | +0.06(+0.08%) |
May 18, 2018 | 66.49 | 67.27 | 66.22 | 67.02 | 6,053,288 | +0.36(+0.54%) |
May 17, 2018 | 67.09 | 67.28 | 66.55 | 66.66 | 6,454,057 | -0.38(-0.56%) |
May 16, 2018 | 65.47 | 67.20 | 65.42 | 67.04 | 10,315,226 | +1.73(+2.65%) |
May 15, 2018 | 64.19 | 65.33 | 64.11 | 65.31 | 5,368,187 | +0.62(+0.96%) |
May 14, 2018 | 64.46 | 64.73 | 64.00 | 64.69 | 3,675,359 | +0.39(+0.60%) |
May 11, 2018 | 63.93 | 64.40 | 63.81 | 64.30 | 4,411,146 | +0.48(+0.75%) |
May 10, 2018 | 64.03 | 64.15 | 63.26 | 63.82 | 5,283,657 | -0.03(-0.04%) |
May 09, 2018 | 64.29 | 64.34 | 62.96 | 63.85 | 8,466,366 | -0.48(-0.74%) |
May 08, 2018 | 65.03 | 65.05 | 64.09 | 64.33 | 6,953,896 | -0.83(-1.27%) |
May 07, 2018 | 63.95 | 65.23 | 63.95 | 65.16 | 5,367,193 | +1.17(+1.82%) |
May 04, 2018 | 62.81 | 64.20 | 62.77 | 63.99 | 5,462,437 | +1.13(+1.79%) |
May 03, 2018 | 63.71 | 63.76 | 62.62 | 62.86 | 6,551,028 | -1.28(-1.99%) |
May 02, 2018 | 63.94 | 64.42 | 63.41 | 64.14 | 6,121,304 | +0.15(+0.24%) |