Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 73.01 | 75.13 | 72.07 | 74.32 | 657,183 | +0.68(+0.92%) |
Jan 30, 2019 | 73.42 | 74.41 | 72.49 | 73.64 | 390,874 | +1.22(+1.68%) |
Jan 29, 2019 | 72.04 | 73.00 | 71.79 | 72.43 | 416,143 | +1.12(+1.57%) |
Jan 28, 2019 | 70.56 | 71.35 | 69.79 | 71.31 | 211,895 | +0.22(+0.31%) |
Jan 25, 2019 | 70.63 | 71.48 | 70.06 | 71.09 | 276,191 | +1.69(+2.43%) |
Jan 24, 2019 | 69.24 | 69.79 | 68.87 | 69.40 | 242,349 | -0.08(-0.12%) |
Jan 23, 2019 | 70.60 | 70.60 | 69.22 | 69.48 | 514,731 | -0.64(-0.92%) |
Jan 22, 2019 | 70.35 | 70.52 | 69.32 | 70.13 | 348,232 | -1.05(-1.48%) |
Jan 18, 2019 | 70.61 | 71.29 | 70.07 | 71.18 | 327,529 | +1.05(+1.50%) |
Jan 17, 2019 | 68.84 | 70.86 | 68.58 | 70.13 | 513,715 | +1.03(+1.50%) |
Jan 16, 2019 | 68.44 | 69.56 | 68.44 | 69.09 | 299,324 | +1.09(+1.60%) |
Jan 15, 2019 | 69.40 | 69.55 | 67.52 | 68.01 | 291,469 | -0.81(-1.17%) |
Jan 14, 2019 | 68.75 | 69.27 | 67.94 | 68.81 | 348,139 | -0.56(-0.81%) |
Jan 11, 2019 | 68.81 | 69.74 | 68.43 | 69.38 | 443,095 | +0.25(+0.37%) |
Jan 10, 2019 | 67.87 | 69.24 | 67.72 | 69.12 | 368,741 | +0.61(+0.89%) |
Jan 09, 2019 | 69.10 | 69.77 | 67.49 | 68.51 | 517,739 | +0.31(+0.45%) |
Jan 08, 2019 | 66.46 | 68.39 | 66.46 | 68.20 | 798,122 | +2.49(+3.78%) |
Jan 07, 2019 | 66.47 | 66.97 | 65.18 | 65.72 | 644,021 | -0.16(-0.25%) |
Jan 04, 2019 | 64.68 | 66.14 | 64.30 | 65.88 | 461,163 | +2.61(+4.13%) |
Jan 03, 2019 | 64.55 | 64.97 | 63.18 | 63.27 | 582,609 | -1.62(-2.50%) |
Jan 02, 2019 | 63.36 | 65.50 | 62.69 | 64.89 | 416,776 | +0.29(+0.45%) |
Dec 31, 2018 | 64.88 | 65.17 | 63.44 | 64.60 | 499,060 | -0.01(-0.01%) |
Dec 28, 2018 | 65.37 | 65.68 | 64.31 | 64.61 | 499,391 | -0.54(-0.84%) |
Dec 27, 2018 | 64.04 | 65.16 | 62.92 | 65.16 | 732,943 | -0.15(-0.22%) |
Dec 26, 2018 | 63.23 | 65.38 | 62.29 | 65.30 | 588,596 | +2.24(+3.56%) |
Dec 24, 2018 | 63.96 | 64.40 | 62.97 | 63.06 | 460,722 | -1.17(-1.82%) |
Dec 21, 2018 | 64.76 | 66.00 | 64.03 | 64.23 | 1,451,793 | -0.55(-0.85%) |
Dec 20, 2018 | 65.52 | 66.47 | 64.36 | 64.78 | 721,903 | -0.66(-1.01%) |
Dec 19, 2018 | 67.14 | 67.98 | 65.19 | 65.45 | 839,516 | -1.65(-2.46%) |
Dec 18, 2018 | 66.82 | 67.70 | 66.21 | 67.10 | 963,214 | +0.61(+0.91%) |
Dec 17, 2018 | 67.32 | 68.40 | 66.23 | 66.49 | 917,791 | -0.71(-1.05%) |
Dec 14, 2018 | 67.12 | 69.05 | 67.05 | 67.20 | 1,410,921 | -0.74(-1.10%) |
Dec 13, 2018 | 69.29 | 69.29 | 67.91 | 67.94 | 702,718 | -0.37(-0.54%) |
Dec 12, 2018 | 68.99 | 69.67 | 68.17 | 68.31 | 617,763 | +0.30(+0.44%) |
Dec 11, 2018 | 69.52 | 69.54 | 67.93 | 68.01 | 859,006 | -0.37(-0.54%) |
Dec 10, 2018 | 68.80 | 69.10 | 67.62 | 68.39 | 504,971 | -0.52(-0.75%) |
Dec 07, 2018 | 71.08 | 72.18 | 68.64 | 68.90 | 692,515 | -1.92(-2.70%) |
Dec 06, 2018 | 69.30 | 70.83 | 68.89 | 70.82 | 556,982 | -0.13(-0.18%) |
Dec 04, 2018 | 73.35 | 73.85 | 70.91 | 70.95 | 828,463 | -2.35(-3.21%) |
Dec 03, 2018 | 74.69 | 75.11 | 72.53 | 73.30 | 562,468 | +0.27(+0.37%) |
Nov 30, 2018 | 72.11 | 73.12 | 72.11 | 73.02 | 468,213 | +0.58(+0.80%) |
Nov 29, 2018 | 72.50 | 72.90 | 72.09 | 72.44 | 409,109 | -0.11(-0.15%) |
Nov 28, 2018 | 70.29 | 72.62 | 69.39 | 72.55 | 529,267 | +2.46(+3.51%) |
Nov 27, 2018 | 71.25 | 71.52 | 69.14 | 70.09 | 946,573 | -2.05(-2.84%) |
Nov 26, 2018 | 72.18 | 73.36 | 71.76 | 72.14 | 425,910 | +0.00(+0.00%) |
Nov 23, 2018 | 71.26 | 72.77 | 70.60 | 72.14 | 339,097 | -0.34(-0.46%) |
Nov 21, 2018 | 72.48 | 72.48 | 72.48 | 0 | +0.86(+1.20%) | |
Nov 20, 2018 | 71.69 | 72.26 | 70.59 | 71.62 | 605,281 | -1.33(-1.83%) |
Nov 19, 2018 | 73.95 | 74.27 | 72.54 | 72.95 | 816,739 | -1.12(-1.51%) |
Nov 16, 2018 | 73.64 | 74.48 | 73.51 | 74.07 | 289,741 | +0.18(+0.25%) |
Nov 15, 2018 | 72.78 | 73.97 | 72.61 | 73.89 | 320,855 | +0.90(+1.23%) |
Nov 14, 2018 | 73.48 | 74.26 | 72.12 | 72.99 | 576,781 | -0.26(-0.36%) |
Nov 13, 2018 | 73.09 | 74.60 | 72.66 | 73.25 | 306,712 | +0.40(+0.54%) |
Nov 12, 2018 | 73.17 | 73.92 | 72.58 | 72.85 | 566,799 | -0.27(-0.37%) |
Nov 09, 2018 | 73.14 | 73.43 | 71.77 | 73.12 | 749,809 | -0.65(-0.88%) |
Nov 08, 2018 | 74.65 | 75.27 | 73.38 | 73.77 | 334,296 | -0.96(-1.28%) |
Nov 07, 2018 | 75.12 | 75.48 | 73.88 | 74.73 | 401,977 | +0.43(+0.58%) |
Nov 06, 2018 | 73.99 | 74.51 | 73.48 | 74.30 | 351,984 | +0.34(+0.46%) |
Nov 05, 2018 | 74.38 | 75.18 | 73.32 | 73.95 | 585,642 | -0.14(-0.19%) |
Nov 02, 2018 | 73.89 | 74.47 | 73.11 | 74.10 | 521,674 | +1.05(+1.43%) |
Nov 01, 2018 | 71.83 | 73.42 | 71.42 | 73.05 | 589,841 | +1.86(+2.61%) |
Oct 31, 2018 | 70.12 | 71.80 | 70.01 | 71.19 | 704,166 | +1.79(+2.57%) |
Oct 30, 2018 | 67.92 | 69.60 | 67.75 | 69.41 | 869,179 | +1.36(+2.00%) |
Oct 29, 2018 | 69.76 | 70.22 | 67.34 | 68.05 | 500,454 | -0.73(-1.06%) |
Oct 26, 2018 | 68.82 | 69.71 | 67.71 | 68.78 | 905,558 | -1.58(-2.24%) |
Oct 25, 2018 | 68.54 | 71.05 | 67.93 | 70.35 | 1,615,664 | +1.35(+1.96%) |
Oct 24, 2018 | 71.93 | 72.93 | 68.88 | 69.00 | 1,144,459 | -3.55(-4.89%) |
Oct 23, 2018 | 72.12 | 72.99 | 71.57 | 72.55 | 754,624 | -0.98(-1.34%) |
Oct 22, 2018 | 72.28 | 73.84 | 72.28 | 73.53 | 633,405 | +0.40(+0.54%) |
Oct 19, 2018 | 73.75 | 73.77 | 72.63 | 73.13 | 322,693 | -0.32(-0.44%) |
Oct 18, 2018 | 74.78 | 75.00 | 73.30 | 73.46 | 668,076 | -1.58(-2.10%) |
Oct 17, 2018 | 74.25 | 75.10 | 73.53 | 75.04 | 589,299 | +0.77(+1.03%) |
Oct 16, 2018 | 74.13 | 74.31 | 73.39 | 74.27 | 601,598 | +0.89(+1.22%) |
Oct 15, 2018 | 73.53 | 74.78 | 73.24 | 73.38 | 969,060 | -0.40(-0.54%) |
Oct 12, 2018 | 74.64 | 74.64 | 72.98 | 73.77 | 758,567 | +0.30(+0.41%) |
Oct 11, 2018 | 73.97 | 75.07 | 72.61 | 73.48 | 803,442 | -0.57(-0.77%) |
Oct 10, 2018 | 75.86 | 76.13 | 73.97 | 74.04 | 731,438 | -2.05(-2.69%) |
Oct 09, 2018 | 76.61 | 77.25 | 75.99 | 76.09 | 706,958 | -0.58(-0.75%) |
Oct 08, 2018 | 75.49 | 76.88 | 74.68 | 76.67 | 1,107,575 | +1.15(+1.52%) |
Oct 05, 2018 | 76.31 | 77.07 | 75.14 | 75.52 | 791,047 | -1.29(-1.68%) |
Oct 04, 2018 | 77.57 | 78.13 | 76.70 | 76.81 | 387,443 | -0.56(-0.72%) |
Oct 03, 2018 | 77.42 | 77.54 | 76.86 | 77.37 | 334,724 | +0.40(+0.52%) |
Oct 02, 2018 | 75.95 | 77.35 | 75.95 | 76.98 | 765,258 | -0.62(-0.80%) |
Oct 01, 2018 | 77.47 | 78.11 | 76.67 | 77.60 | 417,482 | +0.66(+0.86%) |
Sep 28, 2018 | 76.38 | 77.59 | 76.38 | 76.94 | 368,253 | +0.15(+0.20%) |
Sep 27, 2018 | 76.73 | 77.49 | 76.50 | 76.79 | 503,692 | +0.24(+0.32%) |
Sep 26, 2018 | 77.74 | 78.03 | 76.48 | 76.54 | 670,848 | -1.59(-2.03%) |
Sep 25, 2018 | 77.72 | 78.18 | 77.23 | 78.13 | 363,569 | +0.96(+1.24%) |
Sep 24, 2018 | 77.68 | 78.71 | 77.06 | 77.17 | 328,361 | -0.67(-0.86%) |
Sep 21, 2018 | 79.25 | 79.30 | 77.44 | 77.84 | 840,044 | -1.34(-1.70%) |
Sep 20, 2018 | 80.30 | 80.30 | 79.01 | 79.19 | 439,492 | +0.05(+0.06%) |
Sep 19, 2018 | 78.36 | 79.49 | 78.32 | 79.14 | 452,061 | +1.35(+1.74%) |
Sep 18, 2018 | 77.54 | 78.18 | 77.01 | 77.79 | 617,332 | +0.93(+1.21%) |
Sep 17, 2018 | 77.09 | 78.07 | 76.80 | 76.86 | 349,447 | -0.24(-0.32%) |
Sep 14, 2018 | 77.62 | 77.64 | 76.52 | 77.10 | 719,879 | -0.27(-0.35%) |
Sep 13, 2018 | 78.55 | 78.55 | 77.00 | 77.37 | 355,606 | -0.48(-0.61%) |
Sep 12, 2018 | 77.25 | 78.42 | 77.04 | 77.85 | 504,281 | +0.82(+1.07%) |
Sep 11, 2018 | 75.93 | 77.44 | 74.98 | 77.03 | 522,851 | +0.39(+0.51%) |
Sep 10, 2018 | 77.04 | 77.48 | 76.47 | 76.64 | 635,137 | -0.28(-0.36%) |
Sep 07, 2018 | 77.47 | 78.22 | 75.85 | 76.92 | 1,409,274 | -2.69(-3.38%) |
Sep 06, 2018 | 79.58 | 80.38 | 78.85 | 79.61 | 390,249 | +0.20(+0.25%) |
Sep 05, 2018 | 78.39 | 79.93 | 78.26 | 79.41 | 454,284 | +0.88(+1.11%) |
Sep 04, 2018 | 78.48 | 79.61 | 77.87 | 78.54 | 374,480 | -0.75(-0.94%) |
Aug 31, 2018 | 79.29 | 79.29 | 79.29 | 0 | +0.18(+0.23%) | |
Aug 30, 2018 | 79.97 | 79.97 | 78.59 | 79.10 | 462,401 | -1.22(-1.52%) |
Aug 29, 2018 | 79.98 | 80.97 | 79.25 | 80.32 | 402,383 | +0.22(+0.27%) |
Aug 28, 2018 | 80.67 | 81.10 | 79.72 | 80.11 | 413,376 | +0.04(+0.05%) |
Aug 27, 2018 | 79.52 | 80.73 | 79.04 | 80.07 | 382,494 | +0.78(+0.99%) |
Aug 24, 2018 | 79.84 | 79.84 | 78.87 | 79.29 | 493,295 | +0.82(+1.05%) |
Aug 23, 2018 | 80.40 | 80.40 | 78.34 | 78.46 | 544,439 | -2.23(-2.76%) |
Aug 22, 2018 | 81.78 | 82.10 | 80.43 | 80.69 | 442,917 | -1.16(-1.42%) |
Aug 21, 2018 | 80.76 | 82.91 | 80.76 | 81.86 | 638,187 | +1.32(+1.64%) |
Aug 20, 2018 | 80.36 | 81.11 | 80.25 | 80.54 | 345,007 | +0.63(+0.79%) |
Aug 17, 2018 | 78.75 | 80.28 | 77.97 | 79.91 | 539,189 | +1.07(+1.36%) |
Aug 16, 2018 | 77.84 | 79.11 | 77.54 | 78.83 | 572,405 | +1.77(+2.29%) |
Aug 15, 2018 | 77.60 | 77.68 | 75.88 | 77.07 | 510,179 | -1.59(-2.02%) |
Aug 14, 2018 | 78.95 | 79.30 | 78.45 | 78.65 | 577,934 | -0.10(-0.13%) |
Aug 13, 2018 | 79.63 | 79.71 | 78.09 | 78.75 | 709,406 | -0.65(-0.82%) |
Aug 10, 2018 | 79.43 | 80.15 | 78.10 | 79.41 | 411,107 | -1.24(-1.53%) |
Aug 09, 2018 | 81.14 | 81.19 | 80.40 | 80.64 | 456,487 | -0.48(-0.59%) |
Aug 08, 2018 | 81.35 | 81.86 | 80.55 | 81.12 | 640,821 | -0.23(-0.29%) |
Aug 07, 2018 | 81.80 | 83.08 | 81.31 | 81.35 | 490,164 | +0.50(+0.62%) |
Aug 06, 2018 | 79.96 | 80.97 | 79.18 | 80.85 | 886,414 | +0.55(+0.68%) |
Aug 03, 2018 | 80.12 | 80.88 | 79.60 | 80.30 | 611,475 | -0.30(-0.37%) |
Aug 02, 2018 | 79.68 | 81.06 | 79.29 | 80.60 | 740,398 | -0.13(-0.16%) |
Aug 01, 2018 | 80.99 | 81.27 | 80.33 | 80.73 | 741,597 | -0.17(-0.21%) |
Jul 31, 2018 | 81.46 | 81.70 | 80.38 | 80.90 | 795,794 | -0.57(-0.70%) |
Jul 30, 2018 | 81.78 | 82.44 | 81.46 | 81.47 | 439,961 | +0.11(+0.13%) |
Jul 27, 2018 | 83.09 | 83.26 | 81.07 | 81.36 | 623,294 | -1.25(-1.51%) |
Jul 26, 2018 | 83.65 | 84.30 | 80.36 | 82.61 | 1,163,396 | +0.16(+0.20%) |
Jul 25, 2018 | 83.07 | 84.35 | 81.65 | 82.45 | 536,243 | -0.69(-0.83%) |
Jul 24, 2018 | 83.45 | 84.44 | 82.82 | 83.14 | 757,437 | +1.00(+1.21%) |
Jul 23, 2018 | 81.65 | 81.60 | 82.14 | 428,549 | +0.49(+0.60%) | |
Jul 20, 2018 | 81.57 | 82.09 | 81.00 | 81.65 | 479,610 | -0.02(-0.02%) |
Jul 19, 2018 | 82.38 | 82.41 | 81.31 | 81.67 | 449,900 | -1.31(-1.58%) |
Jul 18, 2018 | 81.52 | 83.05 | 81.42 | 82.98 | 454,601 | +1.61(+1.97%) |
Jul 17, 2018 | 80.60 | 81.56 | 80.38 | 81.37 | 281,974 | +0.74(+0.91%) |
Jul 16, 2018 | 80.86 | 81.60 | 80.38 | 80.64 | 451,649 | -0.07(-0.09%) |
Jul 13, 2018 | 80.30 | 81.34 | 79.94 | 80.71 | 364,148 | +0.40(+0.50%) |
Jul 12, 2018 | 81.06 | 82.07 | 79.94 | 80.30 | 361,778 | -0.07(-0.09%) |
Jul 11, 2018 | 80.72 | 81.08 | 79.68 | 80.38 | 363,002 | -1.38(-1.69%) |
Jul 10, 2018 | 82.00 | 83.04 | 81.04 | 81.76 | 540,272 | +1.00(+1.23%) |
Jul 09, 2018 | 80.02 | 80.86 | 79.30 | 80.76 | 459,983 | +1.55(+1.96%) |
Jul 06, 2018 | 78.78 | 79.69 | 77.84 | 79.21 | 360,466 | +0.33(+0.42%) |
Jul 05, 2018 | 78.97 | 79.19 | 78.11 | 78.88 | 554,350 | +0.87(+1.12%) |
Jul 03, 2018 | 78.01 | 78.01 | 78.01 | 0 | -0.57(-0.73%) | |
Jul 02, 2018 | 77.66 | 78.97 | 77.52 | 78.58 | 655,615 | +0.07(+0.09%) |
Jun 29, 2018 | 79.41 | 79.67 | 78.45 | 78.51 | 527,643 | -0.22(-0.28%) |
Jun 28, 2018 | 79.15 | 79.49 | 77.51 | 78.73 | 817,372 | -0.88(-1.10%) |
Jun 27, 2018 | 81.03 | 81.32 | 79.47 | 79.61 | 402,219 | -1.51(-1.86%) |
Jun 26, 2018 | 80.65 | 81.32 | 79.68 | 81.12 | 547,826 | +0.40(+0.50%) |
Jun 25, 2018 | 83.28 | 83.28 | 79.82 | 80.72 | 576,509 | -3.02(-3.61%) |
Jun 22, 2018 | 83.02 | 84.08 | 82.92 | 83.74 | 811,572 | +1.26(+1.53%) |
Jun 21, 2018 | 83.09 | 83.14 | 81.72 | 82.47 | 488,015 | -1.14(-1.36%) |
Jun 20, 2018 | 83.18 | 83.73 | 81.99 | 83.61 | 348,460 | +1.14(+1.38%) |
Jun 19, 2018 | 82.96 | 82.96 | 81.27 | 82.47 | 558,254 | -2.27(-2.68%) |
Jun 18, 2018 | 83.44 | 85.04 | 83.41 | 84.74 | 437,791 | +0.44(+0.52%) |
Jun 15, 2018 | 86.18 | 83.72 | 84.30 | 893,350 | -1.87(-2.18%) | |
Jun 14, 2018 | 85.99 | 86.42 | 85.07 | 86.18 | 392,136 | +1.18(+1.39%) |
Jun 13, 2018 | 85.60 | 85.69 | 84.59 | 84.99 | 554,521 | -0.25(-0.29%) |
Jun 12, 2018 | 86.07 | 86.13 | 84.98 | 85.25 | 247,174 | -0.43(-0.50%) |
Jun 11, 2018 | 85.91 | 86.01 | 84.73 | 85.68 | 309,775 | -0.06(-0.07%) |
Jun 08, 2018 | 85.86 | 86.37 | 85.45 | 85.74 | 369,666 | -0.17(-0.20%) |
Jun 07, 2018 | 86.50 | 86.73 | 85.17 | 85.91 | 635,718 | -0.69(-0.80%) |
Jun 06, 2018 | 86.61 | 85.23 | 86.60 | 342,320 | +1.09(+1.27%) | |
Jun 05, 2018 | 85.11 | 85.74 | 84.76 | 85.51 | 337,771 | +0.40(+0.47%) |
Jun 04, 2018 | 84.53 | 85.74 | 84.46 | 85.11 | 482,952 | +0.58(+0.69%) |
Jun 01, 2018 | 85.07 | 85.41 | 84.43 | 84.53 | 693,097 | +0.61(+0.73%) |
May 31, 2018 | 85.82 | 87.36 | 83.88 | 83.92 | 856,998 | -0.79(-0.93%) |
May 30, 2018 | 83.86 | 85.28 | 83.66 | 84.71 | 425,602 | +1.62(+1.95%) |
May 29, 2018 | 82.44 | 83.75 | 82.39 | 83.08 | 474,733 | -0.23(-0.28%) |
May 25, 2018 | 83.32 | 83.32 | 83.32 | 0 | -1.01(-1.20%) | |
May 24, 2018 | 83.83 | 84.70 | 83.67 | 84.33 | 597,042 | +0.48(+0.57%) |
May 23, 2018 | 83.65 | 84.08 | 82.77 | 83.86 | 458,849 | -0.70(-0.82%) |
May 22, 2018 | 84.65 | 85.98 | 84.40 | 84.55 | 359,991 | +0.34(+0.40%) |
May 21, 2018 | 86.04 | 86.04 | 83.88 | 84.21 | 399,263 | -1.56(-1.82%) |
May 18, 2018 | 84.97 | 85.80 | 84.80 | 85.77 | 649,543 | +0.67(+0.79%) |
May 17, 2018 | 83.58 | 85.23 | 82.83 | 85.10 | 911,272 | +1.56(+1.87%) |
May 16, 2018 | 82.70 | 84.02 | 82.70 | 83.54 | 745,474 | +0.89(+1.08%) |
May 15, 2018 | 81.29 | 82.96 | 80.83 | 82.65 | 540,592 | +0.72(+0.88%) |
May 14, 2018 | 82.12 | 82.46 | 81.62 | 81.93 | 467,203 | -0.05(-0.07%) |
May 11, 2018 | 82.49 | 82.92 | 81.93 | 81.98 | 268,720 | -0.16(-0.20%) |
May 10, 2018 | 81.44 | 82.94 | 81.22 | 82.14 | 565,561 | +0.93(+1.14%) |
May 09, 2018 | 82.12 | 82.44 | 81.09 | 81.21 | 391,691 | -0.62(-0.76%) |
May 08, 2018 | 81.23 | 82.18 | 81.23 | 81.84 | 653,295 | +0.24(+0.30%) |
May 07, 2018 | 80.64 | 81.88 | 80.43 | 81.60 | 480,517 | +1.43(+1.78%) |
May 04, 2018 | 78.77 | 80.82 | 78.35 | 80.17 | 590,086 | +1.21(+1.54%) |
May 03, 2018 | 78.00 | 79.44 | 77.78 | 78.96 | 652,379 | +1.08(+1.39%) |
May 02, 2018 | 78.44 | 79.33 | 77.69 | 77.88 | 576,093 | -0.08(-0.10%) |
May 01, 2018 | 77.77 | 78.07 | 75.89 | 77.96 | 1,203,563 | -0.47(-0.60%) |
Apr 30, 2018 | 79.97 | 80.24 | 77.85 | 78.43 | 666,022 | -1.03(-1.30%) |
Apr 27, 2018 | 82.79 | 82.96 | 79.20 | 79.47 | 920,646 | -3.52(-4.25%) |
Apr 26, 2018 | 82.52 | 83.61 | 81.30 | 82.99 | 1,105,159 | +3.77(+4.76%) |
Apr 25, 2018 | 77.82 | 80.01 | 77.32 | 79.22 | 622,569 | +0.98(+1.25%) |
Apr 24, 2018 | 79.63 | 80.47 | 77.30 | 78.24 | 777,053 | -0.57(-0.72%) |
Apr 23, 2018 | 79.68 | 79.73 | 78.26 | 78.81 | 321,521 | -1.18(-1.47%) |
Apr 20, 2018 | 80.73 | 80.83 | 79.08 | 79.98 | 480,585 | -0.51(-0.63%) |
Apr 19, 2018 | 79.59 | 80.72 | 78.65 | 80.49 | 547,170 | +0.72(+0.91%) |
Apr 18, 2018 | 79.89 | 80.86 | 79.65 | 79.77 | 657,113 | +0.68(+0.86%) |
Apr 17, 2018 | 78.75 | 79.48 | 78.42 | 79.09 | 602,017 | +1.01(+1.29%) |
Apr 16, 2018 | 77.87 | 78.35 | 77.00 | 78.08 | 310,189 | +0.81(+1.05%) |
Apr 13, 2018 | 78.29 | 78.70 | 76.62 | 77.27 | 328,321 | -0.22(-0.29%) |
Apr 12, 2018 | 76.33 | 77.78 | 75.77 | 77.49 | 575,524 | +1.92(+2.54%) |
Apr 11, 2018 | 76.85 | 76.97 | 75.23 | 75.58 | 420,616 | -1.54(-2.00%) |
Apr 10, 2018 | 76.35 | 77.56 | 75.76 | 77.12 | 476,371 | +2.60(+3.48%) |
Apr 09, 2018 | 74.65 | 75.91 | 74.22 | 74.52 | 500,360 | +0.45(+0.61%) |
Apr 06, 2018 | 76.48 | 77.03 | 73.51 | 74.07 | 632,304 | -3.16(-4.09%) |
Apr 05, 2018 | 76.12 | 77.82 | 76.05 | 77.23 | 345,063 | +1.82(+2.41%) |
Apr 04, 2018 | 74.43 | 75.54 | 73.83 | 75.41 | 505,325 | -0.43(-0.56%) |
Apr 03, 2018 | 74.93 | 76.26 | 74.93 | 75.84 | 474,877 | +1.49(+2.00%) |
Apr 02, 2018 | 75.83 | 76.82 | 74.00 | 74.35 | 444,494 | -2.14(-2.80%) |
Mar 29, 2018 | 76.49 | 76.49 | 76.49 | 0 | +2.33(+3.14%) | |
Mar 28, 2018 | 75.07 | 75.21 | 73.78 | 74.16 | 694,913 | -1.01(-1.34%) |
Mar 27, 2018 | 76.30 | 76.30 | 74.77 | 75.17 | 677,652 | -0.57(-0.75%) |
Mar 26, 2018 | 75.16 | 75.99 | 74.04 | 75.74 | 773,681 | +2.06(+2.80%) |
Mar 23, 2018 | 74.94 | 75.70 | 73.68 | 73.68 | 790,469 | -0.98(-1.31%) |
Mar 22, 2018 | 78.90 | 78.97 | 74.59 | 74.66 | 1,131,517 | -5.28(-6.61%) |
Mar 21, 2018 | 78.50 | 80.70 | 78.43 | 79.94 | 402,691 | +1.84(+2.35%) |
Mar 20, 2018 | 79.33 | 79.48 | 77.82 | 78.10 | 824,164 | -1.20(-1.51%) |
Mar 19, 2018 | 80.78 | 80.78 | 78.65 | 79.30 | 365,528 | -1.67(-2.06%) |
Mar 16, 2018 | 80.43 | 82.39 | 79.30 | 80.96 | 891,515 | +0.78(+0.98%) |
Mar 15, 2018 | 81.24 | 81.49 | 80.10 | 80.18 | 545,797 | -0.70(-0.86%) |
Mar 14, 2018 | 83.71 | 83.71 | 80.69 | 80.88 | 652,514 | -1.89(-2.28%) |
Mar 13, 2018 | 83.47 | 84.35 | 82.72 | 82.77 | 629,009 | -0.51(-0.61%) |
Mar 12, 2018 | 82.21 | 83.53 | 82.21 | 83.27 | 526,488 | +1.10(+1.34%) |
Mar 09, 2018 | 82.56 | 82.95 | 81.43 | 82.17 | 545,328 | +0.50(+0.61%) |
Mar 08, 2018 | 83.72 | 83.87 | 80.81 | 81.67 | 558,543 | -2.00(-2.39%) |
Mar 07, 2018 | 84.17 | 81.55 | 83.67 | 845,610 | +1.31(+1.59%) | |
Mar 06, 2018 | 82.95 | 83.27 | 81.79 | 82.36 | 655,471 | -0.29(-0.35%) |
Mar 05, 2018 | 81.64 | 83.26 | 81.61 | 82.65 | 401,768 | +0.31(+0.38%) |
Mar 02, 2018 | 82.47 | 82.86 | 80.76 | 82.34 | 665,305 | -0.72(-0.87%) |
Mar 01, 2018 | 80.69 | 83.48 | 80.56 | 83.06 | 1,547,711 | +3.06(+3.83%) |
Feb 28, 2018 | 82.71 | 83.12 | 79.96 | 80.00 | 457,947 | -2.35(-2.85%) |
Feb 27, 2018 | 82.60 | 82.88 | 82.04 | 82.35 | 622,059 | -0.44(-0.54%) |
Feb 26, 2018 | 82.76 | 83.11 | 81.50 | 82.79 | 519,635 | +0.91(+1.12%) |
Feb 23, 2018 | 81.43 | 81.92 | 80.58 | 81.88 | 239,487 | +0.82(+1.01%) |
Feb 22, 2018 | 81.06 | 439,082 | -0.29(-0.36%) | |||
Feb 21, 2018 | 82.32 | 82.78 | 81.35 | 81.35 | 515,732 | -0.90(-1.10%) |
Feb 20, 2018 | 83.04 | 85.14 | 81.83 | 82.26 | 839,107 | -1.64(-1.96%) |
Feb 16, 2018 | 83.90 | 83.90 | 83.90 | 0 | +2.75(+3.39%) | |
Feb 15, 2018 | 83.59 | 84.10 | 79.43 | 81.15 | 1,306,878 | +2.56(+3.25%) |
Feb 14, 2018 | 75.85 | 78.88 | 75.66 | 78.60 | 505,388 | +2.03(+2.65%) |
Feb 13, 2018 | 75.44 | 76.83 | 75.30 | 76.56 | 476,550 | +0.99(+1.31%) |
Feb 12, 2018 | 74.35 | 76.20 | 73.67 | 75.57 | 567,314 | +1.95(+2.65%) |
Feb 09, 2018 | 72.96 | 73.96 | 71.28 | 73.62 | 516,503 | +1.79(+2.50%) |
Feb 08, 2018 | 74.90 | 74.95 | 71.81 | 71.83 | 335,664 | -2.98(-3.98%) |
Feb 07, 2018 | 74.59 | 75.85 | 74.59 | 74.81 | 434,068 | +0.75(+1.02%) |
Feb 06, 2018 | 74.67 | 70.83 | 74.05 | 813,373 | +0.33(+0.45%) | |
Feb 05, 2018 | 74.95 | 76.38 | 72.76 | 73.72 | 387,095 | -1.72(-2.28%) |
Feb 02, 2018 | 76.71 | 76.71 | 75.29 | 75.44 | 293,064 | -1.92(-2.48%) |