Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 74.20 | 74.74 | 73.91 | 74.16 | 3,244,648 | +0.66(+0.90%) |
Mar 28, 2019 | 72.92 | 73.59 | 72.67 | 73.50 | 1,397,385 | +0.81(+1.11%) |
Mar 27, 2019 | 72.97 | 73.50 | 72.46 | 72.69 | 2,050,979 | -0.54(-0.73%) |
Mar 26, 2019 | 72.62 | 73.24 | 72.10 | 73.22 | 1,838,074 | +1.18(+1.64%) |
Mar 25, 2019 | 72.50 | 73.07 | 71.22 | 72.04 | 2,563,916 | -0.58(-0.80%) |
Mar 22, 2019 | 74.57 | 74.68 | 72.33 | 72.62 | 3,436,651 | -2.62(-3.49%) |
Mar 21, 2019 | 74.62 | 75.81 | 73.97 | 75.25 | 2,830,414 | +0.08(+0.11%) |
Mar 20, 2019 | 76.37 | 76.46 | 75.16 | 75.17 | 2,710,782 | -1.46(-1.91%) |
Mar 19, 2019 | 77.51 | 77.95 | 76.40 | 76.63 | 2,579,943 | -0.44(-0.58%) |
Mar 18, 2019 | 76.59 | 77.73 | 76.59 | 77.07 | 2,569,868 | +0.52(+0.68%) |
Mar 15, 2019 | 75.45 | 76.73 | 75.28 | 76.56 | 3,297,413 | +1.02(+1.35%) |
Mar 14, 2019 | 75.91 | 76.21 | 75.52 | 75.54 | 1,977,200 | -0.48(-0.63%) |
Mar 13, 2019 | 75.67 | 76.56 | 75.53 | 76.02 | 1,960,569 | +0.72(+0.95%) |
Mar 12, 2019 | 75.34 | 76.28 | 75.11 | 75.30 | 2,371,897 | +0.09(+0.12%) |
Mar 11, 2019 | 74.40 | 75.58 | 74.31 | 75.21 | 3,223,799 | +1.34(+1.82%) |
Mar 08, 2019 | 73.02 | 73.92 | 72.70 | 73.87 | 2,326,277 | +0.08(+0.11%) |
Mar 07, 2019 | 74.64 | 74.70 | 73.36 | 73.79 | 3,343,905 | -1.12(-1.49%) |
Mar 06, 2019 | 75.13 | 75.77 | 74.88 | 74.90 | 1,887,324 | -0.42(-0.55%) |
Mar 05, 2019 | 75.62 | 75.86 | 74.13 | 75.32 | 2,157,871 | -0.31(-0.41%) |
Mar 04, 2019 | 76.52 | 77.09 | 74.90 | 75.63 | 3,214,835 | -0.86(-1.13%) |
Mar 01, 2019 | 76.26 | 77.60 | 76.08 | 76.49 | 3,394,571 | +0.62(+0.81%) |
Feb 28, 2019 | 74.83 | 76.14 | 74.36 | 75.87 | 5,069,949 | +1.20(+1.60%) |
Feb 27, 2019 | 73.27 | 74.74 | 73.08 | 74.68 | 2,948,230 | +1.23(+1.68%) |
Feb 26, 2019 | 73.68 | 74.14 | 72.85 | 73.44 | 2,955,090 | -0.47(-0.64%) |
Feb 25, 2019 | 74.43 | 75.01 | 73.89 | 73.91 | 2,769,645 | +0.20(+0.27%) |
Feb 22, 2019 | 74.50 | 74.84 | 73.55 | 73.71 | 2,309,423 | -0.79(-1.06%) |
Feb 21, 2019 | 75.33 | 75.33 | 74.09 | 74.50 | 1,913,327 | -0.59(-0.79%) |
Feb 20, 2019 | 74.81 | 75.18 | 74.28 | 75.09 | 2,387,649 | +0.47(+0.63%) |
Feb 19, 2019 | 74.03 | 74.97 | 73.66 | 74.62 | 3,252,323 | +0.57(+0.77%) |
Feb 15, 2019 | 72.87 | 74.18 | 72.68 | 74.05 | 2,979,282 | +1.78(+2.46%) |
Feb 14, 2019 | 72.12 | 73.05 | 71.28 | 72.27 | 2,299,862 | -0.34(-0.48%) |
Feb 13, 2019 | 72.70 | 73.21 | 72.40 | 72.62 | 1,993,657 | +0.18(+0.25%) |
Feb 12, 2019 | 71.55 | 72.91 | 71.50 | 72.43 | 2,326,578 | +1.59(+2.24%) |
Feb 11, 2019 | 70.88 | 71.17 | 70.58 | 70.84 | 2,918,295 | +0.19(+0.27%) |
Feb 08, 2019 | 70.73 | 71.34 | 69.74 | 70.65 | 3,511,226 | -0.73(-1.02%) |
Feb 07, 2019 | 72.18 | 72.28 | 70.78 | 71.38 | 3,758,678 | -1.00(-1.38%) |
Feb 06, 2019 | 72.87 | 73.34 | 71.89 | 72.38 | 3,933,609 | -0.65(-0.89%) |
Feb 05, 2019 | 73.67 | 73.70 | 72.71 | 73.03 | 2,552,775 | -0.48(-0.65%) |
Feb 04, 2019 | 73.02 | 73.72 | 72.53 | 73.51 | 3,628,220 | +0.46(+0.63%) |
Feb 01, 2019 | 73.11 | 73.47 | 72.64 | 73.05 | 2,699,822 | +0.26(+0.36%) |
Jan 31, 2019 | 72.51 | 72.99 | 72.17 | 72.79 | 3,565,262 | -0.26(-0.36%) |
Jan 30, 2019 | 72.17 | 73.39 | 71.53 | 73.05 | 3,012,457 | +1.19(+1.66%) |
Jan 29, 2019 | 71.90 | 72.26 | 71.25 | 71.86 | 2,717,188 | +0.07(+0.10%) |
Jan 28, 2019 | 71.12 | 71.85 | 70.85 | 71.79 | 4,261,039 | -0.13(-0.18%) |
Jan 25, 2019 | 73.14 | 73.43 | 71.84 | 71.91 | 3,860,463 | -0.51(-0.70%) |
Jan 24, 2019 | 70.63 | 73.02 | 70.63 | 72.42 | 6,121,754 | +1.79(+2.53%) |
Jan 23, 2019 | 72.05 | 72.78 | 70.19 | 70.63 | 9,506,847 | -4.70(-6.24%) |
Jan 22, 2019 | 75.87 | 76.01 | 74.79 | 75.33 | 5,301,397 | -1.42(-1.85%) |
Jan 18, 2019 | 75.77 | 77.00 | 74.91 | 76.75 | 2,957,902 | +1.19(+1.58%) |
Jan 17, 2019 | 75.15 | 75.92 | 74.27 | 75.55 | 2,553,615 | +0.03(+0.04%) |
Jan 16, 2019 | 74.42 | 76.15 | 74.21 | 75.53 | 4,178,236 | +1.90(+2.58%) |
Jan 15, 2019 | 73.16 | 73.73 | 72.73 | 73.63 | 3,132,466 | +0.11(+0.15%) |
Jan 14, 2019 | 72.45 | 73.75 | 72.19 | 73.52 | 2,715,791 | +0.42(+0.57%) |
Jan 11, 2019 | 71.69 | 73.19 | 71.39 | 73.11 | 2,028,548 | +0.89(+1.24%) |
Jan 10, 2019 | 72.26 | 72.60 | 71.87 | 72.21 | 3,812,883 | -0.56(-0.77%) |
Jan 09, 2019 | 72.89 | 73.10 | 72.07 | 72.77 | 2,107,919 | +0.50(+0.69%) |
Jan 08, 2019 | 72.86 | 73.30 | 71.26 | 72.27 | 3,451,811 | +0.04(+0.05%) |
Jan 07, 2019 | 71.53 | 72.71 | 71.03 | 72.24 | 2,951,073 | +0.40(+0.55%) |
Jan 04, 2019 | 70.16 | 71.90 | 70.14 | 71.84 | 3,156,860 | +3.05(+4.44%) |
Jan 03, 2019 | 69.19 | 69.98 | 68.63 | 68.79 | 3,987,863 | -0.99(-1.42%) |
Jan 02, 2019 | 67.28 | 69.87 | 67.19 | 69.78 | 3,643,429 | +1.51(+2.21%) |
Dec 31, 2018 | 67.73 | 68.37 | 67.18 | 68.27 | 2,815,299 | +0.84(+1.25%) |
Dec 28, 2018 | 68.14 | 68.63 | 67.05 | 67.43 | 2,746,766 | -0.30(-0.44%) |
Dec 27, 2018 | 66.03 | 67.73 | 65.10 | 67.73 | 3,610,784 | +0.52(+0.78%) |
Dec 26, 2018 | 64.17 | 67.21 | 63.13 | 67.21 | 3,494,445 | +3.28(+5.13%) |
Dec 24, 2018 | 64.38 | 65.83 | 63.90 | 63.93 | 1,937,317 | -1.45(-2.22%) |
Dec 21, 2018 | 66.99 | 68.61 | 65.03 | 65.38 | 5,472,053 | -1.90(-2.82%) |
Dec 20, 2018 | 67.09 | 68.06 | 66.62 | 67.28 | 4,676,207 | -0.16(-0.24%) |
Dec 19, 2018 | 68.66 | 69.95 | 66.91 | 67.44 | 3,969,228 | -1.39(-2.02%) |
Dec 18, 2018 | 70.26 | 70.58 | 68.00 | 68.83 | 3,925,662 | -0.63(-0.91%) |
Dec 17, 2018 | 70.73 | 71.22 | 69.06 | 69.47 | 5,066,314 | -1.64(-2.31%) |
Dec 14, 2018 | 71.87 | 73.37 | 70.93 | 71.11 | 4,049,457 | -1.50(-2.07%) |
Dec 13, 2018 | 74.14 | 74.42 | 72.26 | 72.61 | 2,503,841 | -1.49(-2.01%) |
Dec 12, 2018 | 74.57 | 75.26 | 73.81 | 74.10 | 2,381,802 | +0.61(+0.84%) |
Dec 11, 2018 | 75.53 | 75.73 | 73.06 | 73.48 | 2,381,042 | -0.98(-1.32%) |
Dec 10, 2018 | 75.07 | 75.20 | 72.54 | 74.47 | 3,581,183 | -0.20(-0.27%) |
Dec 07, 2018 | 76.36 | 77.35 | 73.96 | 74.67 | 2,946,056 | -1.75(-2.29%) |
Dec 06, 2018 | 75.13 | 76.48 | 73.93 | 76.42 | 4,318,594 | -0.25(-0.33%) |
Dec 04, 2018 | 81.39 | 81.46 | 76.15 | 76.67 | 4,005,170 | -5.04(-6.17%) |
Dec 03, 2018 | 81.89 | 82.73 | 80.49 | 81.71 | 2,556,879 | +0.71(+0.88%) |
Nov 30, 2018 | 79.94 | 81.17 | 79.85 | 81.00 | 2,754,959 | +0.73(+0.91%) |
Nov 29, 2018 | 80.91 | 81.23 | 79.88 | 80.27 | 2,311,020 | -1.39(-1.70%) |
Nov 28, 2018 | 79.96 | 81.66 | 79.17 | 81.66 | 2,631,525 | +2.01(+2.52%) |
Nov 27, 2018 | 79.30 | 80.03 | 79.01 | 79.65 | 1,999,579 | +0.20(+0.25%) |
Nov 26, 2018 | 78.45 | 79.79 | 78.23 | 79.46 | 2,969,350 | +2.11(+2.73%) |
Nov 23, 2018 | 77.45 | 78.11 | 77.06 | 77.34 | 800,480 | -0.73(-0.94%) |
Nov 21, 2018 | 78.07 | 78.07 | 78.07 | 0 | +0.39(+0.50%) | |
Nov 20, 2018 | 78.79 | 78.90 | 77.23 | 77.68 | 3,089,481 | -1.55(-1.96%) |
Nov 19, 2018 | 79.41 | 79.65 | 78.43 | 79.24 | 2,406,429 | +0.08(+0.10%) |
Nov 16, 2018 | 79.95 | 80.17 | 78.97 | 79.16 | 3,896,889 | -1.37(-1.70%) |
Nov 15, 2018 | 79.70 | 80.82 | 79.06 | 80.53 | 3,179,823 | +0.22(+0.27%) |
Nov 14, 2018 | 81.98 | 82.59 | 79.48 | 80.31 | 2,668,670 | -0.89(-1.09%) |
Nov 13, 2018 | 80.91 | 82.16 | 80.68 | 81.20 | 2,243,432 | +0.70(+0.88%) |
Nov 12, 2018 | 81.70 | 82.09 | 80.32 | 80.49 | 1,937,344 | -1.16(-1.42%) |
Nov 09, 2018 | 81.53 | 82.18 | 81.17 | 81.65 | 1,943,407 | -0.42(-0.51%) |
Nov 08, 2018 | 81.20 | 82.63 | 81.11 | 82.07 | 2,008,793 | +0.65(+0.80%) |
Nov 07, 2018 | 80.70 | 81.55 | 79.65 | 81.42 | 2,274,690 | +1.22(+1.52%) |
Nov 06, 2018 | 79.00 | 80.43 | 78.82 | 80.19 | 3,219,255 | +1.02(+1.28%) |
Nov 05, 2018 | 78.85 | 79.68 | 78.85 | 79.18 | 4,633,807 | +0.70(+0.89%) |
Nov 02, 2018 | 80.30 | 80.79 | 78.11 | 78.47 | 4,862,895 | -1.83(-2.27%) |
Nov 01, 2018 | 80.31 | 80.80 | 79.82 | 80.30 | 2,367,392 | +0.00(+0.00%) |
Oct 31, 2018 | 79.90 | 81.14 | 79.69 | 80.30 | 3,836,891 | +1.31(+1.66%) |
Oct 30, 2018 | 78.10 | 79.07 | 77.29 | 78.99 | 3,141,285 | +1.24(+1.60%) |
Oct 29, 2018 | 78.02 | 79.28 | 76.55 | 77.75 | 4,654,217 | +0.64(+0.83%) |
Oct 26, 2018 | 78.46 | 78.67 | 76.38 | 77.11 | 4,357,122 | -2.27(-2.85%) |
Oct 25, 2018 | 77.91 | 80.08 | 77.42 | 79.37 | 4,467,490 | +2.17(+2.81%) |
Oct 24, 2018 | 79.57 | 81.20 | 77.04 | 77.21 | 7,476,074 | -1.06(-1.36%) |
Oct 23, 2018 | 78.06 | 78.63 | 76.89 | 78.27 | 7,633,291 | -1.35(-1.69%) |
Oct 22, 2018 | 81.89 | 82.61 | 79.59 | 79.62 | 2,953,534 | -2.78(-3.37%) |
Oct 19, 2018 | 81.29 | 82.97 | 80.99 | 82.40 | 2,557,446 | +1.15(+1.42%) |
Oct 18, 2018 | 82.05 | 83.00 | 81.02 | 81.24 | 2,323,347 | -1.02(-1.24%) |
Oct 17, 2018 | 82.32 | 82.99 | 81.26 | 82.26 | 2,661,345 | -0.13(-0.16%) |
Oct 16, 2018 | 81.84 | 82.55 | 80.90 | 82.40 | 2,058,871 | +0.97(+1.19%) |
Oct 15, 2018 | 81.46 | 82.16 | 80.84 | 81.42 | 2,737,535 | -0.22(-0.26%) |
Oct 12, 2018 | 83.54 | 83.87 | 80.34 | 81.64 | 3,953,771 | -0.13(-0.16%) |
Oct 11, 2018 | 83.71 | 84.24 | 81.73 | 81.77 | 3,289,282 | -2.36(-2.81%) |
Oct 10, 2018 | 86.50 | 87.03 | 84.09 | 84.14 | 3,118,190 | -2.19(-2.53%) |
Oct 09, 2018 | 86.50 | 86.86 | 85.85 | 86.32 | 2,314,874 | -0.39(-0.45%) |
Oct 08, 2018 | 86.10 | 87.14 | 85.37 | 86.71 | 2,996,284 | +0.33(+0.39%) |
Oct 05, 2018 | 87.34 | 87.44 | 86.10 | 86.38 | 2,208,920 | -0.51(-0.59%) |
Oct 04, 2018 | 87.00 | 88.24 | 86.23 | 86.89 | 3,146,879 | -0.09(-0.10%) |
Oct 03, 2018 | 86.50 | 87.51 | 86.23 | 86.98 | 2,958,776 | +1.08(+1.26%) |
Oct 02, 2018 | 85.56 | 86.25 | 85.11 | 85.90 | 2,209,706 | +0.52(+0.61%) |
Oct 01, 2018 | 85.95 | 86.59 | 85.15 | 85.38 | 3,011,834 | +0.02(+0.02%) |
Sep 28, 2018 | 85.27 | 86.06 | 85.05 | 85.36 | 3,011,952 | -0.48(-0.56%) |
Sep 27, 2018 | 86.44 | 86.54 | 85.38 | 85.84 | 2,533,591 | -0.66(-0.76%) |
Sep 26, 2018 | 88.20 | 88.20 | 86.30 | 86.50 | 3,553,909 | -1.15(-1.31%) |
Sep 25, 2018 | 87.93 | 88.09 | 87.17 | 87.65 | 3,768,298 | -0.14(-0.16%) |
Sep 24, 2018 | 89.11 | 89.28 | 87.42 | 87.79 | 2,201,932 | -1.24(-1.39%) |
Sep 21, 2018 | 89.45 | 89.97 | 88.91 | 89.03 | 5,449,850 | -0.22(-0.25%) |
Sep 20, 2018 | 89.99 | 90.42 | 89.12 | 89.26 | 2,918,740 | +0.27(+0.30%) |
Sep 19, 2018 | 87.45 | 89.31 | 87.42 | 88.99 | 6,321,274 | +1.74(+1.99%) |
Sep 18, 2018 | 87.68 | 87.84 | 87.16 | 87.25 | 3,380,112 | -0.06(-0.07%) |
Sep 17, 2018 | 88.09 | 88.59 | 87.29 | 87.31 | 2,163,983 | -0.80(-0.91%) |
Sep 14, 2018 | 87.47 | 88.33 | 87.41 | 88.11 | 2,594,700 | +0.89(+1.02%) |
Sep 13, 2018 | 87.73 | 88.30 | 87.16 | 87.22 | 2,536,094 | -0.37(-0.42%) |
Sep 12, 2018 | 88.69 | 88.98 | 87.53 | 87.59 | 1,992,621 | -1.10(-1.24%) |
Sep 11, 2018 | 88.27 | 89.20 | 88.07 | 88.69 | 1,875,298 | +0.14(+0.16%) |
Sep 10, 2018 | 88.84 | 89.38 | 88.51 | 88.55 | 1,550,765 | +0.09(+0.10%) |
Sep 07, 2018 | 88.42 | 88.70 | 87.90 | 88.46 | 1,999,627 | +0.20(+0.22%) |
Sep 06, 2018 | 89.79 | 90.06 | 88.25 | 88.26 | 1,956,628 | -1.53(-1.70%) |
Sep 05, 2018 | 89.83 | 90.72 | 89.64 | 89.79 | 2,561,828 | +0.02(+0.02%) |
Sep 04, 2018 | 89.24 | 89.91 | 88.76 | 89.77 | 2,085,584 | +0.67(+0.75%) |
Aug 31, 2018 | 89.10 | 89.10 | 89.10 | 0 | -0.14(-0.16%) | |
Aug 30, 2018 | 89.88 | 89.88 | 89.12 | 89.25 | 1,487,532 | -0.80(-0.89%) |
Aug 29, 2018 | 90.61 | 90.61 | 89.87 | 90.05 | 1,955,460 | -0.36(-0.40%) |
Aug 28, 2018 | 90.84 | 90.90 | 90.21 | 90.41 | 1,616,663 | -0.32(-0.36%) |
Aug 27, 2018 | 89.92 | 91.05 | 89.79 | 90.73 | 1,731,509 | +1.29(+1.45%) |
Aug 24, 2018 | 89.92 | 89.92 | 89.31 | 89.44 | 1,163,678 | -0.07(-0.08%) |
Aug 23, 2018 | 90.42 | 90.42 | 89.29 | 89.51 | 1,814,294 | -0.82(-0.91%) |
Aug 22, 2018 | 90.27 | 90.71 | 89.96 | 90.33 | 1,275,895 | -0.04(-0.04%) |
Aug 21, 2018 | 89.76 | 90.98 | 89.42 | 90.36 | 2,341,866 | +0.54(+0.60%) |
Aug 20, 2018 | 89.02 | 89.92 | 88.99 | 89.82 | 2,204,708 | +0.65(+0.73%) |
Aug 17, 2018 | 88.92 | 89.42 | 88.67 | 89.18 | 1,610,845 | +0.22(+0.25%) |
Aug 16, 2018 | 88.03 | 89.27 | 87.73 | 88.95 | 2,348,751 | +1.49(+1.71%) |
Aug 15, 2018 | 87.12 | 87.74 | 86.59 | 87.46 | 2,715,107 | -0.49(-0.55%) |
Aug 14, 2018 | 86.38 | 88.33 | 86.38 | 87.94 | 2,169,443 | +1.79(+2.08%) |
Aug 13, 2018 | 86.43 | 87.03 | 86.10 | 86.15 | 1,688,263 | -0.26(-0.30%) |
Aug 10, 2018 | 86.90 | 87.19 | 86.23 | 86.41 | 2,013,751 | -1.37(-1.56%) |
Aug 09, 2018 | 87.67 | 88.22 | 87.54 | 87.78 | 1,419,876 | -0.01(-0.01%) |
Aug 08, 2018 | 87.46 | 88.01 | 87.23 | 87.79 | 1,780,509 | +0.29(+0.33%) |
Aug 07, 2018 | 87.04 | 88.11 | 86.84 | 87.50 | 2,741,561 | +0.70(+0.81%) |
Aug 06, 2018 | 86.79 | 87.23 | 86.22 | 86.80 | 1,848,652 | -0.13(-0.16%) |
Aug 03, 2018 | 85.91 | 87.01 | 85.75 | 86.94 | 2,131,742 | +1.18(+1.37%) |
Aug 02, 2018 | 84.68 | 85.85 | 84.43 | 85.76 | 2,262,475 | +0.52(+0.61%) |
Aug 01, 2018 | 84.63 | 85.70 | 84.63 | 85.24 | 3,885,950 | +0.78(+0.92%) |
Jul 31, 2018 | 84.47 | 84.69 | 83.69 | 84.46 | 4,039,169 | +0.49(+0.59%) |
Jul 30, 2018 | 84.62 | 85.83 | 83.87 | 83.97 | 3,321,596 | -0.63(-0.74%) |
Jul 27, 2018 | 86.63 | 88.20 | 84.48 | 84.59 | 5,285,095 | -1.80(-2.08%) |
Jul 26, 2018 | 88.76 | 89.13 | 86.28 | 86.39 | 6,295,479 | -2.19(-2.47%) |
Jul 25, 2018 | 88.69 | 88.75 | 87.42 | 88.58 | 2,307,250 | -0.04(-0.04%) |
Jul 24, 2018 | 89.55 | 89.80 | 88.24 | 88.61 | 3,784,671 | -0.35(-0.39%) |
Jul 23, 2018 | 87.12 | 89.25 | 87.10 | 88.96 | 3,334,658 | +1.90(+2.18%) |
Jul 20, 2018 | 88.08 | 88.82 | 86.91 | 87.07 | 6,678,879 | +1.67(+1.95%) |
Jul 19, 2018 | 85.92 | 86.59 | 84.49 | 85.40 | 3,018,010 | -1.54(-1.77%) |
Jul 18, 2018 | 85.88 | 87.07 | 85.79 | 86.94 | 2,088,230 | +0.99(+1.16%) |
Jul 17, 2018 | 86.05 | 86.59 | 85.68 | 85.95 | 1,896,985 | +0.06(+0.07%) |
Jul 16, 2018 | 84.76 | 85.96 | 84.76 | 85.88 | 1,955,758 | +1.18(+1.40%) |
Jul 13, 2018 | 85.02 | 85.25 | 83.78 | 84.70 | 2,180,617 | -0.58(-0.68%) |
Jul 12, 2018 | 85.96 | 86.37 | 85.14 | 85.28 | 2,835,469 | -0.07(-0.08%) |
Jul 11, 2018 | 85.07 | 85.87 | 85.07 | 85.36 | 1,411,425 | -0.62(-0.72%) |
Jul 10, 2018 | 86.63 | 86.94 | 85.64 | 85.97 | 1,695,427 | -0.49(-0.57%) |
Jul 09, 2018 | 84.98 | 86.69 | 83.99 | 86.47 | 3,487,327 | +3.28(+3.94%) |
Jul 06, 2018 | 82.93 | 83.66 | 82.40 | 83.19 | 1,517,767 | +0.21(+0.26%) |
Jul 05, 2018 | 83.72 | 83.73 | 82.81 | 82.97 | 1,495,802 | -0.25(-0.30%) |
Jul 03, 2018 | 83.22 | 83.22 | 83.22 | 0 | -0.75(-0.90%) | |
Jul 02, 2018 | 82.58 | 84.05 | 82.32 | 83.98 | 2,747,664 | +1.68(+2.05%) |
Jun 29, 2018 | 83.50 | 83.94 | 82.26 | 82.29 | 2,768,289 | -0.49(-0.59%) |
Jun 28, 2018 | 82.67 | 83.13 | 81.95 | 82.79 | 1,612,155 | +0.11(+0.13%) |
Jun 27, 2018 | 83.81 | 84.51 | 82.66 | 82.68 | 2,814,634 | -1.26(-1.50%) |
Jun 26, 2018 | 84.78 | 84.78 | 83.53 | 83.94 | 1,688,268 | -0.66(-0.78%) |
Jun 25, 2018 | 84.71 | 85.04 | 83.80 | 84.60 | 1,954,475 | -0.47(-0.56%) |
Jun 22, 2018 | 86.08 | 86.14 | 85.01 | 85.08 | 2,307,486 | -0.22(-0.26%) |
Jun 21, 2018 | 85.27 | 85.92 | 84.34 | 85.30 | 2,017,419 | -0.39(-0.46%) |
Jun 20, 2018 | 86.95 | 87.18 | 85.62 | 85.70 | 2,680,850 | -0.57(-0.66%) |
Jun 19, 2018 | 86.04 | 86.44 | 85.67 | 86.27 | 2,948,598 | -0.98(-1.12%) |
Jun 18, 2018 | 86.30 | 87.32 | 85.87 | 87.24 | 1,840,103 | +0.15(+0.17%) |
Jun 15, 2018 | 86.22 | 86.32 | 87.09 | 4,757,917 | +0.88(+1.02%) | |
Jun 14, 2018 | 87.47 | 87.98 | 85.87 | 86.22 | 3,513,234 | +0.24(+0.28%) |
Jun 13, 2018 | 86.39 | 87.05 | 85.86 | 85.97 | 1,867,557 | -0.23(-0.27%) |
Jun 12, 2018 | 86.50 | 86.56 | 85.59 | 86.21 | 2,215,409 | +0.01(+0.01%) |
Jun 11, 2018 | 86.94 | 87.33 | 86.14 | 86.20 | 1,965,388 | -0.64(-0.73%) |
Jun 08, 2018 | 86.51 | 86.92 | 85.64 | 86.83 | 2,068,118 | +0.19(+0.22%) |
Jun 07, 2018 | 86.77 | 87.59 | 86.14 | 86.64 | 2,347,134 | +0.27(+0.31%) |
Jun 06, 2018 | 86.43 | 86.38 | 2,491,359 | +1.89(+2.24%) | ||
Jun 05, 2018 | 84.96 | 85.18 | 83.62 | 84.49 | 1,954,492 | -0.98(-1.14%) |
Jun 04, 2018 | 85.41 | 85.70 | 85.09 | 85.46 | 1,710,343 | +0.60(+0.71%) |
Jun 01, 2018 | 85.02 | 85.32 | 84.29 | 84.86 | 1,963,663 | +0.69(+0.82%) |
May 31, 2018 | 83.32 | 84.39 | 82.80 | 84.17 | 3,926,816 | +0.71(+0.85%) |
May 30, 2018 | 82.71 | 83.66 | 82.44 | 83.47 | 2,673,728 | +1.39(+1.69%) |
May 29, 2018 | 83.71 | 83.71 | 81.26 | 82.08 | 2,422,214 | -2.82(-3.32%) |
May 25, 2018 | 84.90 | 84.90 | 84.90 | 0 | -0.47(-0.55%) | |
May 24, 2018 | 85.18 | 85.70 | 84.01 | 85.36 | 3,123,828 | -0.30(-0.36%) |
May 23, 2018 | 86.12 | 86.39 | 84.93 | 85.67 | 2,659,405 | -0.96(-1.11%) |
May 22, 2018 | 86.47 | 87.09 | 86.44 | 86.63 | 3,140,843 | +0.18(+0.21%) |
May 21, 2018 | 87.16 | 87.64 | 86.35 | 86.45 | 3,209,715 | +0.10(+0.11%) |
May 18, 2018 | 86.47 | 86.84 | 86.14 | 86.35 | 2,423,271 | -0.28(-0.32%) |
May 17, 2018 | 85.91 | 87.04 | 85.21 | 86.63 | 2,480,307 | +0.89(+1.03%) |
May 16, 2018 | 84.78 | 86.63 | 84.62 | 85.74 | 4,745,506 | +0.99(+1.16%) |
May 15, 2018 | 83.28 | 85.72 | 83.28 | 84.76 | 3,437,792 | +1.31(+1.57%) |
May 14, 2018 | 83.31 | 83.74 | 83.05 | 83.45 | 2,354,677 | +0.50(+0.60%) |
May 11, 2018 | 82.66 | 83.77 | 82.45 | 82.95 | 2,476,115 | +0.32(+0.39%) |
May 10, 2018 | 82.12 | 83.12 | 81.60 | 82.62 | 3,538,536 | +0.50(+0.61%) |
May 09, 2018 | 81.06 | 82.28 | 80.73 | 82.12 | 2,798,986 | +1.72(+2.14%) |
May 08, 2018 | 79.99 | 85.49 | 79.99 | 80.40 | 6,986,274 | +1.12(+1.42%) |
May 07, 2018 | 79.58 | 79.84 | 78.93 | 79.28 | 2,700,107 | -0.12(-0.16%) |
May 04, 2018 | 77.87 | 80.08 | 77.54 | 79.41 | 2,398,119 | +1.02(+1.30%) |
May 03, 2018 | 79.20 | 79.20 | 77.52 | 78.39 | 5,055,701 | -1.12(-1.41%) |
May 02, 2018 | 80.09 | 80.54 | 79.33 | 79.51 | 3,571,310 | -0.44(-0.55%) |
May 01, 2018 | 80.56 | 80.73 | 79.17 | 79.95 | 4,423,707 | -0.85(-1.05%) |
Apr 30, 2018 | 82.15 | 82.61 | 80.77 | 80.80 | 2,946,767 | -0.98(-1.20%) |
Apr 27, 2018 | 81.75 | 82.51 | 81.32 | 81.78 | 2,526,516 | +0.05(+0.07%) |
Apr 26, 2018 | 82.83 | 83.17 | 81.55 | 81.72 | 4,716,326 | -0.98(-1.19%) |
Apr 25, 2018 | 83.85 | 84.77 | 81.73 | 82.70 | 7,017,404 | -4.15(-4.78%) |
Apr 24, 2018 | 87.54 | 88.40 | 86.00 | 86.86 | 2,983,935 | -0.07(-0.08%) |
Apr 23, 2018 | 87.53 | 87.72 | 86.33 | 86.93 | 2,680,866 | -0.43(-0.49%) |
Apr 20, 2018 | 87.89 | 88.34 | 86.83 | 87.36 | 2,379,383 | -0.33(-0.38%) |
Apr 19, 2018 | 86.72 | 88.02 | 86.72 | 87.69 | 2,726,988 | +1.08(+1.25%) |
Apr 18, 2018 | 87.25 | 87.99 | 86.53 | 86.61 | 2,101,187 | -0.30(-0.35%) |
Apr 17, 2018 | 87.11 | 87.57 | 86.64 | 86.91 | 2,881,948 | +0.52(+0.60%) |
Apr 16, 2018 | 86.89 | 87.09 | 86.05 | 86.40 | 2,579,641 | +0.45(+0.53%) |
Apr 13, 2018 | 87.30 | 87.70 | 85.53 | 85.94 | 2,242,778 | -0.44(-0.51%) |
Apr 12, 2018 | 85.88 | 87.02 | 85.85 | 86.38 | 2,630,716 | +1.36(+1.60%) |
Apr 11, 2018 | 85.49 | 86.29 | 84.87 | 85.01 | 1,871,314 | -1.31(-1.52%) |
Apr 10, 2018 | 86.16 | 86.79 | 85.50 | 86.32 | 2,325,852 | +1.18(+1.38%) |
Apr 09, 2018 | 85.13 | 87.02 | 84.85 | 85.15 | 1,895,284 | +0.70(+0.82%) |
Apr 06, 2018 | 86.24 | 86.65 | 83.63 | 84.45 | 3,411,715 | -2.50(-2.87%) |
Apr 05, 2018 | 86.76 | 87.44 | 86.30 | 86.95 | 2,235,087 | +1.04(+1.21%) |
Apr 04, 2018 | 83.48 | 86.11 | 83.46 | 85.91 | 2,286,551 | +0.81(+0.95%) |
Apr 03, 2018 | 84.04 | 85.45 | 83.59 | 85.09 | 3,045,396 | +1.51(+1.80%) |