Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 84.24 | 84.75 | 83.69 | 84.72 | 1,233,834 | +0.68(+0.81%) |
Apr 29, 2019 | 84.78 | 85.59 | 83.18 | 84.04 | 2,040,900 | -0.72(-0.85%) |
Apr 26, 2019 | 84.27 | 85.37 | 84.16 | 84.75 | 1,424,205 | +0.92(+1.09%) |
Apr 25, 2019 | 82.48 | 85.08 | 81.78 | 83.84 | 1,879,280 | -1.40(-1.65%) |
Apr 24, 2019 | 83.43 | 85.52 | 83.07 | 85.24 | 4,324,222 | +2.09(+2.51%) |
Apr 23, 2019 | 82.86 | 84.99 | 81.81 | 83.15 | 8,930,515 | +10.36(+14.23%) |
Apr 22, 2019 | 73.05 | 73.77 | 72.63 | 72.79 | 1,169,606 | -0.55(-0.75%) |
Apr 18, 2019 | 74.67 | 74.67 | 73.14 | 73.35 | 1,419,605 | -1.16(-1.55%) |
Apr 17, 2019 | 74.01 | 74.82 | 72.04 | 74.50 | 1,255,302 | +0.41(+0.56%) |
Apr 16, 2019 | 72.78 | 74.11 | 72.77 | 74.09 | 1,224,671 | +1.46(+2.01%) |
Apr 15, 2019 | 72.35 | 72.73 | 72.27 | 72.63 | 870,992 | +0.28(+0.39%) |
Apr 12, 2019 | 71.16 | 72.39 | 71.08 | 72.35 | 1,154,156 | +1.42(+2.00%) |
Apr 11, 2019 | 70.96 | 71.27 | 70.52 | 70.92 | 639,061 | +0.21(+0.29%) |
Apr 10, 2019 | 70.35 | 70.91 | 70.07 | 70.72 | 688,658 | +0.37(+0.53%) |
Apr 09, 2019 | 71.35 | 71.35 | 70.02 | 70.35 | 1,642,101 | -1.14(-1.59%) |
Apr 08, 2019 | 71.27 | 71.59 | 71.08 | 71.49 | 655,140 | -0.02(-0.03%) |
Apr 05, 2019 | 71.25 | 71.60 | 71.11 | 71.51 | 714,039 | +0.44(+0.62%) |
Apr 04, 2019 | 70.41 | 71.35 | 70.22 | 71.07 | 1,578,137 | +0.64(+0.90%) |
Apr 03, 2019 | 70.56 | 71.08 | 69.90 | 70.44 | 902,443 | +0.12(+0.16%) |
Apr 02, 2019 | 70.69 | 70.83 | 70.19 | 70.32 | 689,087 | -0.46(-0.65%) |
Apr 01, 2019 | 70.60 | 70.93 | 70.24 | 70.78 | 1,137,341 | +0.55(+0.78%) |
Mar 29, 2019 | 70.90 | 70.96 | 70.19 | 70.24 | 1,457,734 | -0.45(-0.63%) |
Mar 28, 2019 | 70.26 | 70.84 | 70.21 | 70.69 | 942,179 | +0.57(+0.81%) |
Mar 27, 2019 | 69.99 | 70.58 | 69.40 | 70.11 | 970,404 | +0.16(+0.22%) |
Mar 26, 2019 | 69.76 | 70.13 | 69.37 | 69.96 | 753,332 | +0.59(+0.86%) |
Mar 25, 2019 | 68.81 | 69.52 | 68.60 | 69.36 | 790,733 | +0.37(+0.54%) |
Mar 22, 2019 | 70.07 | 70.22 | 68.46 | 68.99 | 1,332,090 | -1.21(-1.72%) |
Mar 21, 2019 | 70.37 | 70.49 | 69.64 | 70.20 | 1,141,270 | -0.69(-0.98%) |
Mar 20, 2019 | 71.61 | 72.16 | 70.64 | 70.89 | 747,401 | -0.93(-1.29%) |
Mar 19, 2019 | 72.02 | 72.82 | 71.54 | 71.82 | 686,239 | -0.14(-0.20%) |
Mar 18, 2019 | 71.72 | 72.37 | 71.34 | 71.96 | 841,018 | +0.31(+0.44%) |
Mar 15, 2019 | 71.56 | 72.09 | 71.38 | 71.64 | 1,687,113 | +0.17(+0.24%) |
Mar 14, 2019 | 71.83 | 72.16 | 71.42 | 71.47 | 756,475 | -0.26(-0.37%) |
Mar 13, 2019 | 71.73 | 72.30 | 71.55 | 71.73 | 1,230,438 | +0.15(+0.21%) |
Mar 12, 2019 | 71.87 | 72.15 | 71.11 | 71.59 | 1,429,983 | -0.36(-0.49%) |
Mar 11, 2019 | 72.06 | 72.26 | 71.72 | 71.94 | 1,186,087 | +0.02(+0.03%) |
Mar 08, 2019 | 71.36 | 72.11 | 71.02 | 71.92 | 978,399 | +0.29(+0.40%) |
Mar 07, 2019 | 72.49 | 72.54 | 71.24 | 71.63 | 1,489,228 | -1.15(-1.58%) |
Mar 06, 2019 | 73.05 | 73.55 | 72.67 | 72.78 | 802,212 | -0.35(-0.47%) |
Mar 05, 2019 | 73.44 | 73.82 | 73.06 | 73.12 | 856,555 | -0.12(-0.17%) |
Mar 04, 2019 | 73.22 | 74.39 | 72.54 | 73.25 | 1,664,424 | +0.53(+0.73%) |
Mar 01, 2019 | 70.88 | 72.90 | 70.80 | 72.72 | 2,276,477 | +2.58(+3.67%) |
Feb 28, 2019 | 69.64 | 70.32 | 68.47 | 70.14 | 2,898,383 | +0.35(+0.50%) |
Feb 27, 2019 | 69.52 | 70.30 | 69.52 | 69.79 | 1,704,675 | -0.13(-0.19%) |
Feb 26, 2019 | 70.97 | 71.30 | 69.88 | 69.92 | 1,096,946 | -1.26(-1.78%) |
Feb 25, 2019 | 71.47 | 71.78 | 70.73 | 71.19 | 1,161,150 | +0.14(+0.20%) |
Feb 22, 2019 | 71.32 | 71.53 | 70.78 | 71.05 | 2,113,188 | -0.24(-0.34%) |
Feb 21, 2019 | 71.59 | 71.83 | 71.12 | 71.29 | 1,162,479 | -0.52(-0.72%) |
Feb 20, 2019 | 72.34 | 72.34 | 71.19 | 71.81 | 1,582,325 | -0.45(-0.62%) |
Feb 19, 2019 | 71.42 | 72.29 | 70.89 | 72.25 | 1,876,569 | +0.88(+1.23%) |
Feb 15, 2019 | 74.55 | 74.55 | 69.01 | 71.38 | 5,432,340 | -2.77(-3.73%) |
Feb 14, 2019 | 74.06 | 74.41 | 73.41 | 74.15 | 1,044,554 | -0.18(-0.24%) |
Feb 13, 2019 | 73.99 | 74.58 | 73.32 | 74.33 | 1,629,763 | +0.33(+0.45%) |
Feb 12, 2019 | 73.84 | 74.87 | 73.64 | 74.00 | 1,703,110 | +0.57(+0.78%) |
Feb 11, 2019 | 74.76 | 74.91 | 72.91 | 73.43 | 2,057,536 | -0.42(-0.57%) |
Feb 08, 2019 | 74.07 | 76.99 | 70.68 | 73.85 | 7,730,364 | -0.71(-0.95%) |
Feb 07, 2019 | 74.85 | 74.87 | 73.44 | 74.56 | 2,510,336 | -0.62(-0.82%) |
Feb 06, 2019 | 75.53 | 75.57 | 74.73 | 75.18 | 1,383,641 | -0.41(-0.55%) |
Feb 05, 2019 | 75.66 | 75.99 | 75.13 | 75.59 | 1,258,555 | +0.12(+0.16%) |
Feb 04, 2019 | 74.83 | 75.85 | 74.63 | 75.47 | 1,356,924 | +0.47(+0.63%) |
Feb 01, 2019 | 74.80 | 75.19 | 74.07 | 75.00 | 1,760,224 | +0.18(+0.24%) |
Jan 31, 2019 | 74.80 | 75.49 | 73.82 | 74.82 | 1,173,793 | +0.12(+0.15%) |
Jan 30, 2019 | 74.64 | 75.10 | 73.87 | 74.70 | 911,125 | +0.34(+0.46%) |
Jan 29, 2019 | 74.41 | 74.59 | 73.81 | 74.36 | 1,079,666 | -0.08(-0.11%) |
Jan 28, 2019 | 73.11 | 74.56 | 73.11 | 74.44 | 810,736 | +0.49(+0.67%) |
Jan 25, 2019 | 73.81 | 74.24 | 73.29 | 73.95 | 1,136,601 | +0.60(+0.82%) |
Jan 24, 2019 | 72.41 | 73.47 | 72.03 | 73.35 | 992,554 | +0.98(+1.36%) |
Jan 23, 2019 | 73.13 | 73.26 | 72.07 | 72.36 | 1,331,660 | -0.71(-0.97%) |
Jan 22, 2019 | 72.74 | 73.26 | 71.66 | 73.07 | 1,043,976 | +0.17(+0.24%) |
Jan 18, 2019 | 72.77 | 73.17 | 72.15 | 72.90 | 1,255,441 | +0.38(+0.52%) |
Jan 17, 2019 | 71.31 | 72.73 | 71.25 | 72.52 | 1,084,780 | +1.07(+1.50%) |
Jan 16, 2019 | 71.92 | 72.12 | 71.12 | 71.44 | 926,536 | -0.55(-0.76%) |
Jan 15, 2019 | 70.84 | 72.04 | 70.56 | 71.99 | 977,824 | +1.03(+1.46%) |
Jan 14, 2019 | 71.09 | 71.99 | 70.39 | 70.96 | 1,214,504 | -0.35(-0.49%) |
Jan 11, 2019 | 69.80 | 71.35 | 69.65 | 71.31 | 1,064,200 | +1.37(+1.96%) |
Jan 10, 2019 | 69.33 | 70.19 | 68.74 | 69.94 | 1,186,349 | +0.07(+0.09%) |
Jan 09, 2019 | 70.07 | 70.84 | 68.61 | 69.88 | 1,148,774 | -0.20(-0.28%) |
Jan 08, 2019 | 69.05 | 70.41 | 69.05 | 70.07 | 2,301,381 | +1.74(+2.55%) |
Jan 07, 2019 | 66.25 | 68.81 | 65.88 | 68.33 | 2,378,741 | +2.05(+3.09%) |
Jan 04, 2019 | 65.02 | 67.53 | 64.07 | 66.28 | 2,525,875 | +2.37(+3.71%) |
Jan 03, 2019 | 65.29 | 65.70 | 63.45 | 63.91 | 1,801,111 | -1.71(-2.60%) |
Jan 02, 2019 | 65.54 | 66.50 | 65.03 | 65.62 | 2,143,972 | -1.04(-1.56%) |
Dec 31, 2018 | 66.69 | 66.97 | 65.75 | 66.66 | 1,398,049 | +0.10(+0.15%) |
Dec 28, 2018 | 66.82 | 67.42 | 66.26 | 66.56 | 913,303 | -0.21(-0.32%) |
Dec 27, 2018 | 65.36 | 66.82 | 64.31 | 66.77 | 1,027,862 | +0.26(+0.39%) |
Dec 26, 2018 | 64.68 | 66.57 | 64.14 | 66.51 | 1,210,064 | +2.50(+3.91%) |
Dec 24, 2018 | 64.16 | 64.81 | 63.04 | 64.01 | 768,135 | -0.07(-0.12%) |
Dec 21, 2018 | 65.06 | 66.54 | 63.82 | 64.08 | 2,417,761 | -0.80(-1.24%) |
Dec 20, 2018 | 65.70 | 66.27 | 64.00 | 64.89 | 1,723,170 | -1.16(-1.75%) |
Dec 19, 2018 | 67.47 | 67.87 | 64.99 | 66.04 | 2,155,997 | -1.48(-2.19%) |
Dec 18, 2018 | 68.82 | 69.03 | 67.13 | 67.52 | 1,577,448 | -1.06(-1.54%) |
Dec 17, 2018 | 68.78 | 70.11 | 67.98 | 68.58 | 2,088,809 | -0.39(-0.56%) |
Dec 14, 2018 | 68.11 | 69.62 | 67.69 | 68.97 | 1,428,887 | +0.25(+0.36%) |
Dec 13, 2018 | 69.58 | 70.05 | 68.56 | 68.72 | 1,290,433 | -0.88(-1.26%) |
Dec 12, 2018 | 69.74 | 70.31 | 69.35 | 69.60 | 1,059,847 | +0.80(+1.16%) |
Dec 11, 2018 | 69.78 | 70.50 | 68.50 | 68.80 | 1,336,761 | -0.11(-0.17%) |
Dec 10, 2018 | 68.57 | 69.01 | 67.12 | 68.92 | 1,645,209 | +0.06(+0.08%) |
Dec 07, 2018 | 71.11 | 72.18 | 68.33 | 68.86 | 1,937,767 | -2.92(-4.07%) |
Dec 06, 2018 | 71.66 | 72.06 | 70.04 | 71.78 | 2,743,510 | -0.75(-1.04%) |
Dec 04, 2018 | 73.46 | 74.04 | 72.16 | 72.53 | 2,033,693 | -1.20(-1.62%) |
Dec 03, 2018 | 75.04 | 75.08 | 72.69 | 73.73 | 5,008,344 | -0.93(-1.24%) |
Nov 30, 2018 | 79.57 | 79.95 | 74.63 | 74.66 | 4,566,882 | -4.80(-6.04%) |
Nov 29, 2018 | 78.73 | 79.94 | 78.29 | 79.46 | 942,635 | +0.30(+0.38%) |
Nov 28, 2018 | 78.60 | 79.54 | 78.24 | 79.15 | 1,074,710 | +0.72(+0.92%) |
Nov 27, 2018 | 79.57 | 79.95 | 77.63 | 78.43 | 1,156,506 | -1.58(-1.98%) |
Nov 26, 2018 | 79.67 | 80.63 | 79.18 | 80.02 | 1,640,729 | +1.23(+1.56%) |
Nov 23, 2018 | 76.86 | 79.21 | 76.83 | 78.79 | 457,687 | +1.50(+1.94%) |
Nov 21, 2018 | 77.28 | 77.28 | 77.28 | 0 | +0.20(+0.26%) | |
Nov 20, 2018 | 77.38 | 77.97 | 76.69 | 77.09 | 1,278,015 | -0.76(-0.98%) |
Nov 19, 2018 | 80.20 | 80.43 | 77.54 | 77.85 | 1,551,360 | -2.31(-2.89%) |
Nov 16, 2018 | 79.58 | 80.39 | 79.32 | 80.16 | 1,463,869 | +0.12(+0.15%) |
Nov 15, 2018 | 78.70 | 80.48 | 78.08 | 80.04 | 1,352,737 | +0.71(+0.90%) |
Nov 14, 2018 | 78.93 | 80.32 | 78.57 | 79.33 | 1,041,686 | +0.93(+1.18%) |
Nov 13, 2018 | 78.76 | 79.79 | 78.19 | 78.40 | 822,080 | -0.08(-0.10%) |
Nov 12, 2018 | 79.66 | 79.74 | 78.42 | 78.48 | 1,030,907 | -1.36(-1.71%) |
Nov 09, 2018 | 80.57 | 81.17 | 79.34 | 79.84 | 1,352,585 | -0.89(-1.10%) |
Nov 08, 2018 | 82.17 | 82.72 | 80.61 | 80.73 | 1,273,357 | -1.64(-1.99%) |
Nov 07, 2018 | 81.17 | 82.74 | 81.06 | 82.37 | 1,186,052 | +1.29(+1.59%) |
Nov 06, 2018 | 80.01 | 81.17 | 80.01 | 81.08 | 807,012 | +0.79(+0.98%) |
Nov 05, 2018 | 80.66 | 81.22 | 79.44 | 80.30 | 1,445,031 | -0.34(-0.43%) |
Nov 02, 2018 | 80.30 | 81.53 | 79.77 | 80.64 | 1,789,552 | +0.61(+0.76%) |
Nov 01, 2018 | 75.52 | 80.05 | 75.52 | 80.03 | 2,496,331 | +4.79(+6.37%) |
Oct 31, 2018 | 75.36 | 76.47 | 73.75 | 75.24 | 3,306,733 | +0.41(+0.55%) |
Oct 30, 2018 | 75.04 | 76.18 | 74.35 | 74.83 | 1,649,506 | -0.15(-0.21%) |
Oct 29, 2018 | 76.31 | 76.86 | 74.37 | 74.99 | 1,685,122 | -0.55(-0.73%) |
Oct 26, 2018 | 74.51 | 76.66 | 74.15 | 75.54 | 1,895,065 | -0.64(-0.84%) |
Oct 25, 2018 | 75.20 | 76.45 | 74.91 | 76.18 | 1,739,063 | +1.18(+1.58%) |
Oct 24, 2018 | 76.26 | 76.86 | 74.95 | 75.00 | 2,285,806 | -1.64(-2.14%) |
Oct 23, 2018 | 76.18 | 76.83 | 73.74 | 76.64 | 4,365,565 | -0.77(-1.00%) |
Oct 22, 2018 | 73.69 | 78.02 | 73.55 | 77.41 | 9,319,610 | -2.47(-3.09%) |
Oct 19, 2018 | 80.76 | 81.63 | 77.97 | 79.88 | 4,109,472 | -0.37(-0.46%) |
Oct 18, 2018 | 81.59 | 82.04 | 79.83 | 80.25 | 1,257,732 | -1.96(-2.38%) |
Oct 17, 2018 | 82.71 | 83.04 | 81.56 | 82.21 | 809,464 | -0.83(-1.00%) |
Oct 16, 2018 | 81.00 | 83.17 | 80.63 | 83.04 | 1,233,315 | +2.53(+3.14%) |
Oct 15, 2018 | 79.76 | 80.76 | 79.29 | 80.51 | 1,038,434 | +0.41(+0.51%) |
Oct 12, 2018 | 80.29 | 81.26 | 78.93 | 80.10 | 1,159,915 | +0.41(+0.51%) |
Oct 11, 2018 | 79.87 | 81.12 | 79.57 | 79.70 | 1,522,747 | -0.46(-0.57%) |
Oct 10, 2018 | 81.92 | 81.92 | 80.13 | 80.15 | 1,945,005 | -1.90(-2.31%) |
Oct 09, 2018 | 81.93 | 82.78 | 81.62 | 82.05 | 762,612 | -0.04(-0.05%) |
Oct 08, 2018 | 82.66 | 82.90 | 81.72 | 82.09 | 1,069,110 | -0.73(-0.88%) |
Oct 05, 2018 | 83.48 | 84.66 | 81.93 | 82.82 | 1,240,671 | +0.16(+0.20%) |
Oct 04, 2018 | 84.26 | 84.72 | 82.03 | 82.65 | 1,698,110 | -1.70(-2.02%) |
Oct 03, 2018 | 85.84 | 86.01 | 83.88 | 84.36 | 1,531,744 | -1.31(-1.53%) |
Oct 02, 2018 | 87.64 | 87.64 | 85.48 | 85.67 | 1,193,891 | -0.45(-0.52%) |
Oct 01, 2018 | 86.46 | 87.65 | 85.56 | 86.12 | 1,775,885 | +0.46(+0.54%) |
Sep 28, 2018 | 86.30 | 86.94 | 85.43 | 85.65 | 1,538,290 | -0.70(-0.81%) |
Sep 27, 2018 | 86.71 | 87.31 | 86.30 | 86.35 | 844,350 | -0.33(-0.39%) |
Sep 26, 2018 | 85.88 | 87.49 | 85.84 | 86.69 | 905,003 | +0.68(+0.79%) |
Sep 25, 2018 | 86.65 | 87.57 | 85.93 | 86.01 | 1,233,219 | -0.53(-0.61%) |
Sep 24, 2018 | 87.27 | 87.43 | 85.88 | 86.54 | 1,015,676 | -1.02(-1.16%) |
Sep 21, 2018 | 87.53 | 87.87 | 87.01 | 87.56 | 2,302,158 | +0.37(+0.42%) |
Sep 20, 2018 | 88.75 | 88.98 | 87.07 | 87.19 | 1,314,724 | -1.61(-1.82%) |
Sep 19, 2018 | 87.84 | 89.30 | 87.40 | 88.81 | 2,289,123 | +1.12(+1.27%) |
Sep 18, 2018 | 86.21 | 87.77 | 85.97 | 87.69 | 1,892,701 | +1.47(+1.71%) |
Sep 17, 2018 | 85.83 | 86.67 | 85.78 | 86.21 | 1,562,025 | +0.18(+0.21%) |
Sep 14, 2018 | 85.05 | 86.31 | 84.87 | 86.03 | 1,502,699 | +1.83(+2.18%) |
Sep 13, 2018 | 83.92 | 84.58 | 83.57 | 84.20 | 728,658 | +0.37(+0.45%) |
Sep 12, 2018 | 82.61 | 84.27 | 82.47 | 83.83 | 1,044,828 | +1.07(+1.29%) |
Sep 11, 2018 | 83.65 | 84.27 | 82.47 | 82.76 | 741,425 | -1.08(-1.28%) |
Sep 10, 2018 | 82.52 | 83.96 | 82.52 | 83.83 | 1,314,498 | +1.54(+1.87%) |
Sep 07, 2018 | 82.12 | 82.50 | 81.68 | 82.29 | 1,011,535 | -0.02(-0.03%) |
Sep 06, 2018 | 81.68 | 82.79 | 81.68 | 82.32 | 1,103,973 | +0.77(+0.94%) |
Sep 05, 2018 | 80.87 | 81.93 | 80.87 | 81.55 | 1,526,000 | +0.65(+0.81%) |
Sep 04, 2018 | 80.46 | 81.08 | 80.38 | 80.90 | 1,360,589 | -0.02(-0.02%) |
Aug 31, 2018 | 80.92 | 80.92 | 80.92 | 0 | -0.39(-0.48%) | |
Aug 30, 2018 | 82.21 | 82.51 | 81.24 | 81.31 | 653,432 | -0.84(-1.02%) |
Aug 29, 2018 | 82.16 | 82.83 | 81.19 | 82.15 | 750,438 | -0.84(-1.01%) |
Aug 28, 2018 | 82.69 | 83.53 | 82.69 | 82.99 | 903,642 | +0.11(+0.14%) |
Aug 27, 2018 | 82.62 | 83.12 | 82.47 | 82.87 | 833,353 | +0.59(+0.71%) |
Aug 24, 2018 | 81.73 | 82.48 | 81.27 | 82.29 | 690,966 | +0.86(+1.06%) |
Aug 23, 2018 | 81.88 | 82.15 | 81.06 | 81.42 | 604,503 | -0.46(-0.56%) |
Aug 22, 2018 | 81.34 | 82.12 | 81.03 | 81.88 | 618,918 | +0.29(+0.36%) |
Aug 21, 2018 | 81.20 | 82.64 | 81.19 | 81.59 | 1,279,647 | +0.39(+0.48%) |
Aug 20, 2018 | 80.49 | 81.42 | 80.22 | 81.19 | 883,358 | +0.91(+1.14%) |
Aug 17, 2018 | 80.10 | 80.77 | 79.95 | 80.28 | 1,141,383 | +0.24(+0.30%) |
Aug 16, 2018 | 80.43 | 80.47 | 79.56 | 80.05 | 821,208 | -0.38(-0.48%) |
Aug 15, 2018 | 79.77 | 80.58 | 79.35 | 80.43 | 865,252 | +0.47(+0.59%) |
Aug 14, 2018 | 79.87 | 80.44 | 79.77 | 79.96 | 672,892 | +0.15(+0.19%) |
Aug 13, 2018 | 80.14 | 80.14 | 79.36 | 79.80 | 604,684 | +0.10(+0.12%) |
Aug 10, 2018 | 79.66 | 80.16 | 79.21 | 79.70 | 763,008 | -0.42(-0.52%) |
Aug 09, 2018 | 79.61 | 80.40 | 79.23 | 80.12 | 731,163 | +0.53(+0.67%) |
Aug 08, 2018 | 80.99 | 81.02 | 79.30 | 79.59 | 835,945 | -1.04(-1.29%) |
Aug 07, 2018 | 81.00 | 81.14 | 80.38 | 80.63 | 572,368 | -0.20(-0.25%) |
Aug 06, 2018 | 80.95 | 81.24 | 80.46 | 80.84 | 1,027,573 | -0.26(-0.32%) |
Aug 03, 2018 | 80.67 | 81.89 | 80.09 | 81.10 | 973,858 | +0.71(+0.88%) |
Aug 02, 2018 | 80.51 | 81.41 | 80.07 | 80.39 | 1,221,852 | -0.13(-0.16%) |
Aug 01, 2018 | 80.97 | 80.97 | 79.83 | 80.52 | 963,464 | -0.64(-0.79%) |
Jul 31, 2018 | 80.48 | 81.42 | 78.36 | 81.16 | 1,705,591 | +0.85(+1.06%) |
Jul 30, 2018 | 81.66 | 81.92 | 80.16 | 80.31 | 1,314,462 | -1.71(-2.08%) |
Jul 27, 2018 | 81.72 | 82.22 | 80.72 | 82.02 | 1,885,809 | +0.36(+0.45%) |
Jul 26, 2018 | 82.51 | 80.84 | 81.66 | 2,161,141 | -0.66(-0.80%) | |
Jul 25, 2018 | 81.78 | 82.63 | 81.42 | 82.31 | 1,827,282 | +0.45(+0.55%) |
Jul 24, 2018 | 85.16 | 85.80 | 81.31 | 81.86 | 4,899,719 | -3.99(-4.65%) |
Jul 23, 2018 | 84.83 | 87.10 | 81.03 | 85.85 | 12,051,321 | +9.80(+12.89%) |
Jul 20, 2018 | 75.61 | 76.15 | 74.95 | 76.05 | 2,012,827 | +0.19(+0.26%) |
Jul 19, 2018 | 75.81 | 76.19 | 74.85 | 75.85 | 1,535,698 | +0.04(+0.05%) |
Jul 18, 2018 | 76.06 | 76.39 | 75.42 | 75.81 | 1,016,900 | -0.31(-0.40%) |
Jul 17, 2018 | 76.10 | 76.52 | 75.68 | 76.12 | 2,062,038 | -0.27(-0.35%) |
Jul 16, 2018 | 76.47 | 77.03 | 75.84 | 76.39 | 3,050,434 | -1.76(-2.25%) |
Jul 13, 2018 | 78.68 | 78.96 | 77.73 | 78.15 | 834,468 | -0.71(-0.90%) |
Jul 12, 2018 | 78.97 | 78.49 | 78.86 | 981,272 | +0.54(+0.69%) | |
Jul 11, 2018 | 77.69 | 78.64 | 77.69 | 78.32 | 996,655 | +0.11(+0.14%) |
Jul 10, 2018 | 78.36 | 78.84 | 78.10 | 78.20 | 1,299,878 | -0.12(-0.15%) |
Jul 09, 2018 | 77.88 | 78.57 | 77.55 | 78.32 | 1,216,611 | +0.56(+0.72%) |
Jul 06, 2018 | 77.54 | 77.93 | 77.27 | 77.76 | 1,410,236 | +0.60(+0.78%) |
Jul 05, 2018 | 75.42 | 77.22 | 75.42 | 77.17 | 2,384,862 | +1.74(+2.31%) |
Jul 03, 2018 | 75.42 | 75.42 | 75.42 | 0 | +0.11(+0.15%) | |
Jul 02, 2018 | 74.28 | 75.34 | 74.24 | 75.31 | 2,961,622 | +0.57(+0.77%) |
Jun 29, 2018 | 75.29 | 75.29 | 74.23 | 74.74 | 2,206,022 | +0.24(+0.33%) |
Jun 28, 2018 | 73.72 | 74.50 | 73.64 | 74.49 | 1,720,936 | +0.87(+1.18%) |
Jun 27, 2018 | 73.85 | 74.04 | 73.22 | 73.63 | 1,631,043 | -0.01(-0.01%) |
Jun 26, 2018 | 73.92 | 74.16 | 73.35 | 73.64 | 807,889 | -0.06(-0.08%) |
Jun 25, 2018 | 73.83 | 74.10 | 73.02 | 73.69 | 1,066,160 | -0.53(-0.72%) |
Jun 22, 2018 | 74.36 | 74.66 | 73.89 | 74.23 | 1,211,537 | +0.06(+0.09%) |
Jun 21, 2018 | 73.97 | 74.39 | 73.35 | 74.16 | 1,078,452 | +0.24(+0.33%) |
Jun 20, 2018 | 73.21 | 74.11 | 72.26 | 73.92 | 1,206,190 | +1.05(+1.44%) |
Jun 19, 2018 | 73.10 | 73.20 | 71.37 | 72.87 | 2,119,732 | -0.90(-1.22%) |
Jun 18, 2018 | 74.08 | 74.41 | 73.21 | 73.77 | 1,421,255 | -0.14(-0.19%) |
Jun 15, 2018 | 74.17 | 73.13 | 73.90 | 2,302,390 | -0.27(-0.36%) | |
Jun 14, 2018 | 73.74 | 74.50 | 73.59 | 74.17 | 1,561,601 | +0.70(+0.95%) |
Jun 13, 2018 | 73.70 | 74.12 | 73.20 | 73.47 | 1,299,393 | -0.37(-0.50%) |
Jun 12, 2018 | 73.33 | 73.89 | 73.00 | 73.85 | 1,034,240 | +0.63(+0.86%) |
Jun 11, 2018 | 73.17 | 73.58 | 72.91 | 73.21 | 547,949 | +0.08(+0.11%) |
Jun 08, 2018 | 71.91 | 73.27 | 71.91 | 73.13 | 801,058 | +1.23(+1.71%) |
Jun 07, 2018 | 71.61 | 72.62 | 71.45 | 71.90 | 801,576 | +0.31(+0.43%) |
Jun 06, 2018 | 70.58 | 71.60 | 70.23 | 71.60 | 1,162,471 | +1.11(+1.57%) |
Jun 05, 2018 | 71.60 | 71.76 | 70.39 | 70.49 | 1,401,865 | -1.29(-1.79%) |
Jun 04, 2018 | 70.71 | 71.81 | 70.63 | 71.77 | 920,490 | +1.26(+1.79%) |
Jun 01, 2018 | 70.62 | 70.94 | 69.85 | 70.51 | 1,228,582 | +0.28(+0.39%) |
May 31, 2018 | 70.41 | 70.62 | 69.96 | 70.23 | 1,477,053 | -0.05(-0.07%) |
May 30, 2018 | 70.60 | 70.68 | 70.19 | 70.28 | 864,011 | -0.14(-0.20%) |
May 29, 2018 | 70.75 | 70.84 | 69.94 | 70.42 | 1,274,118 | -0.53(-0.75%) |
May 25, 2018 | 70.96 | 70.96 | 70.96 | 0 | -0.11(-0.16%) | |
May 24, 2018 | 71.05 | 71.33 | 70.53 | 71.07 | 575,297 | +0.03(+0.05%) |
May 23, 2018 | 70.68 | 71.14 | 70.56 | 71.04 | 568,213 | +0.15(+0.21%) |
May 22, 2018 | 70.81 | 71.69 | 70.81 | 70.89 | 782,482 | +0.15(+0.22%) |
May 21, 2018 | 71.94 | 71.94 | 70.49 | 70.74 | 926,852 | -1.08(-1.51%) |
May 18, 2018 | 71.72 | 72.10 | 71.39 | 71.82 | 1,079,219 | +0.03(+0.05%) |
May 17, 2018 | 71.32 | 72.23 | 71.28 | 71.79 | 1,002,943 | +0.32(+0.44%) |
May 16, 2018 | 70.73 | 71.61 | 70.60 | 71.47 | 947,251 | +0.90(+1.27%) |
May 15, 2018 | 69.85 | 70.88 | 69.85 | 70.58 | 937,768 | +0.44(+0.62%) |
May 14, 2018 | 70.64 | 70.77 | 69.91 | 70.14 | 975,809 | -0.50(-0.71%) |
May 11, 2018 | 70.63 | 71.22 | 70.23 | 70.64 | 1,091,092 | +0.23(+0.32%) |
May 10, 2018 | 70.55 | 71.04 | 70.00 | 70.41 | 779,015 | +0.23(+0.33%) |
May 09, 2018 | 70.46 | 70.53 | 69.52 | 70.18 | 1,286,726 | -0.50(-0.71%) |
May 08, 2018 | 70.99 | 72.19 | 70.25 | 70.68 | 1,399,652 | -0.59(-0.83%) |
May 07, 2018 | 70.30 | 71.47 | 69.88 | 71.27 | 1,708,338 | +0.94(+1.34%) |
May 04, 2018 | 69.39 | 70.54 | 69.31 | 70.33 | 1,106,555 | +0.62(+0.88%) |
May 03, 2018 | 69.96 | 70.23 | 69.07 | 69.72 | 1,606,928 | -0.42(-0.60%) |
May 02, 2018 | 69.42 | 70.75 | 69.42 | 70.14 | 1,449,841 | -0.62(-0.87%) |