Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 92.28 | 92.28 | 91.32 | 92.13 | 1,012,082 | +0.01(+0.01%) |
Jun 27, 2019 | 90.13 | 92.13 | 90.03 | 92.12 | 1,146,337 | +2.07(+2.30%) |
Jun 26, 2019 | 91.30 | 91.30 | 89.78 | 90.04 | 726,996 | -1.26(-1.38%) |
Jun 25, 2019 | 92.54 | 92.54 | 91.28 | 91.31 | 603,094 | -0.96(-1.04%) |
Jun 24, 2019 | 92.26 | 92.60 | 91.60 | 92.27 | 923,912 | +0.34(+0.37%) |
Jun 21, 2019 | 92.10 | 92.48 | 91.57 | 91.93 | 890,175 | -0.22(-0.24%) |
Jun 20, 2019 | 91.93 | 92.67 | 91.47 | 92.15 | 620,962 | +0.16(+0.18%) |
Jun 19, 2019 | 91.20 | 92.01 | 90.67 | 91.99 | 821,337 | +1.08(+1.19%) |
Jun 18, 2019 | 90.84 | 91.44 | 90.43 | 90.91 | 474,456 | +0.14(+0.16%) |
Jun 17, 2019 | 91.26 | 91.31 | 90.65 | 90.77 | 538,602 | -0.28(-0.31%) |
Jun 14, 2019 | 90.31 | 91.13 | 89.73 | 91.05 | 474,656 | +0.81(+0.90%) |
Jun 13, 2019 | 90.58 | 90.66 | 89.89 | 90.24 | 487,778 | -0.27(-0.30%) |
Jun 12, 2019 | 89.30 | 90.70 | 89.20 | 90.51 | 806,397 | +0.75(+0.84%) |
Jun 11, 2019 | 90.24 | 90.64 | 89.29 | 89.75 | 823,642 | -0.50(-0.56%) |
Jun 10, 2019 | 90.81 | 90.82 | 89.87 | 90.26 | 753,923 | -0.23(-0.26%) |
Jun 07, 2019 | 90.40 | 91.41 | 90.08 | 90.49 | 942,673 | +0.73(+0.82%) |
Jun 06, 2019 | 89.90 | 89.91 | 89.20 | 89.75 | 578,601 | +0.21(+0.24%) |
Jun 05, 2019 | 88.52 | 89.96 | 88.45 | 89.54 | 859,052 | +1.38(+1.56%) |
Jun 04, 2019 | 90.80 | 90.80 | 87.71 | 88.16 | 2,231,007 | -2.62(-2.89%) |
Jun 03, 2019 | 90.73 | 90.80 | 89.00 | 90.79 | 1,511,967 | -0.43(-0.48%) |
May 31, 2019 | 89.89 | 91.23 | 89.61 | 91.22 | 1,274,777 | +0.90(+0.99%) |
May 30, 2019 | 89.49 | 90.38 | 89.40 | 90.32 | 913,360 | +0.69(+0.77%) |
May 29, 2019 | 90.23 | 90.41 | 89.08 | 89.63 | 985,166 | -0.69(-0.77%) |
May 28, 2019 | 91.36 | 92.23 | 90.27 | 90.32 | 2,982,068 | -0.87(-0.95%) |
May 24, 2019 | 91.68 | 92.34 | 91.17 | 91.19 | 660,265 | -0.19(-0.21%) |
May 23, 2019 | 91.24 | 91.41 | 90.83 | 91.38 | 702,871 | -0.12(-0.13%) |
May 22, 2019 | 91.14 | 91.93 | 90.96 | 91.50 | 801,500 | +0.36(+0.39%) |
May 21, 2019 | 91.50 | 91.94 | 91.02 | 91.14 | 901,665 | +0.16(+0.18%) |
May 20, 2019 | 91.26 | 91.59 | 90.85 | 90.98 | 715,591 | -0.09(-0.10%) |
May 17, 2019 | 91.32 | 91.80 | 90.85 | 91.06 | 853,136 | -0.40(-0.43%) |
May 16, 2019 | 90.81 | 91.81 | 90.58 | 91.46 | 775,570 | +0.83(+0.91%) |
May 15, 2019 | 89.23 | 90.90 | 88.75 | 90.63 | 717,883 | +1.25(+1.40%) |
May 14, 2019 | 88.99 | 89.85 | 88.99 | 89.38 | 888,393 | +0.50(+0.56%) |
May 13, 2019 | 88.02 | 89.22 | 88.02 | 88.88 | 1,070,701 | -0.63(-0.70%) |
May 10, 2019 | 88.23 | 89.63 | 88.05 | 89.50 | 1,397,928 | +1.20(+1.36%) |
May 09, 2019 | 87.82 | 88.35 | 87.35 | 88.30 | 704,452 | +0.25(+0.28%) |
May 08, 2019 | 87.46 | 88.35 | 87.46 | 88.05 | 1,201,757 | +0.21(+0.24%) |
May 07, 2019 | 88.57 | 89.22 | 87.53 | 87.84 | 866,610 | -1.58(-1.77%) |
May 06, 2019 | 88.54 | 89.48 | 88.54 | 89.42 | 1,007,813 | +0.00(+0.00%) |
May 03, 2019 | 88.94 | 89.49 | 88.66 | 89.42 | 806,904 | +0.65(+0.74%) |
May 02, 2019 | 88.57 | 88.92 | 88.39 | 88.76 | 653,266 | +0.31(+0.35%) |
May 01, 2019 | 89.53 | 89.53 | 88.44 | 88.45 | 718,551 | -0.81(-0.91%) |
Apr 30, 2019 | 88.94 | 89.42 | 88.46 | 89.26 | 836,987 | +0.52(+0.59%) |
Apr 29, 2019 | 88.66 | 88.86 | 88.01 | 88.74 | 479,267 | +0.43(+0.49%) |
Apr 26, 2019 | 87.67 | 88.44 | 87.44 | 88.31 | 848,476 | +0.65(+0.75%) |
Apr 25, 2019 | 87.63 | 89.58 | 87.13 | 87.66 | 1,235,788 | +1.79(+2.08%) |
Apr 24, 2019 | 86.25 | 86.68 | 85.75 | 85.87 | 890,105 | -0.01(-0.01%) |
Apr 23, 2019 | 85.75 | 85.94 | 85.26 | 85.88 | 692,162 | +0.43(+0.51%) |
Apr 22, 2019 | 85.27 | 85.55 | 85.01 | 85.44 | 1,417,180 | +0.24(+0.28%) |
Apr 18, 2019 | 85.17 | 85.24 | 84.53 | 85.20 | 855,127 | +0.33(+0.39%) |
Apr 17, 2019 | 85.64 | 85.73 | 84.64 | 84.88 | 754,831 | -0.48(-0.56%) |
Apr 16, 2019 | 86.03 | 86.03 | 85.13 | 85.36 | 849,431 | -0.33(-0.38%) |
Apr 15, 2019 | 85.07 | 85.79 | 85.02 | 85.68 | 694,559 | +1.00(+1.18%) |
Apr 12, 2019 | 84.54 | 84.79 | 83.81 | 84.68 | 615,363 | +0.55(+0.65%) |
Apr 11, 2019 | 83.44 | 84.19 | 82.23 | 84.13 | 1,234,799 | -0.90(-1.06%) |
Apr 10, 2019 | 84.33 | 85.15 | 84.22 | 85.04 | 479,370 | +0.64(+0.76%) |
Apr 09, 2019 | 84.66 | 84.66 | 84.05 | 84.39 | 474,035 | -0.05(-0.06%) |
Apr 08, 2019 | 84.20 | 84.51 | 83.68 | 84.44 | 498,257 | -0.10(-0.11%) |
Apr 05, 2019 | 84.35 | 84.77 | 84.14 | 84.54 | 477,865 | +0.21(+0.25%) |
Apr 04, 2019 | 85.13 | 85.24 | 84.15 | 84.33 | 593,808 | -0.59(-0.69%) |
Apr 03, 2019 | 84.28 | 85.00 | 83.83 | 84.91 | 1,543,246 | +0.91(+1.09%) |
Apr 02, 2019 | 84.49 | 84.49 | 83.55 | 84.00 | 607,050 | -0.34(-0.40%) |
Apr 01, 2019 | 85.54 | 85.64 | 83.71 | 84.34 | 760,998 | -0.90(-1.06%) |
Mar 29, 2019 | 85.81 | 85.81 | 84.98 | 85.24 | 783,312 | -0.13(-0.16%) |
Mar 28, 2019 | 84.90 | 85.69 | 84.87 | 85.38 | 1,147,049 | +0.48(+0.57%) |
Mar 27, 2019 | 84.55 | 85.41 | 84.55 | 84.89 | 1,304,238 | +0.35(+0.41%) |
Mar 26, 2019 | 83.82 | 84.75 | 83.82 | 84.55 | 2,528,724 | +1.47(+1.77%) |
Mar 25, 2019 | 82.32 | 83.18 | 82.17 | 83.08 | 780,831 | +0.96(+1.17%) |
Mar 22, 2019 | 82.00 | 82.40 | 81.63 | 82.11 | 552,902 | +0.14(+0.18%) |
Mar 21, 2019 | 81.02 | 82.04 | 80.85 | 81.97 | 675,426 | +0.77(+0.95%) |
Mar 20, 2019 | 81.37 | 81.79 | 80.89 | 81.20 | 546,565 | -0.27(-0.33%) |
Mar 19, 2019 | 81.87 | 82.10 | 81.29 | 81.47 | 832,041 | -0.23(-0.28%) |
Mar 18, 2019 | 81.13 | 81.70 | 81.06 | 81.70 | 584,597 | +0.41(+0.51%) |
Mar 15, 2019 | 81.79 | 81.98 | 81.20 | 81.29 | 673,771 | -0.33(-0.40%) |
Mar 14, 2019 | 81.90 | 81.92 | 81.35 | 81.61 | 554,645 | -0.37(-0.45%) |
Mar 13, 2019 | 82.36 | 82.67 | 81.93 | 81.98 | 548,604 | +0.08(+0.09%) |
Mar 12, 2019 | 82.57 | 82.57 | 81.81 | 81.90 | 516,425 | -0.39(-0.48%) |
Mar 11, 2019 | 81.48 | 82.31 | 81.48 | 82.30 | 508,999 | +0.73(+0.90%) |
Mar 08, 2019 | 81.17 | 81.63 | 80.99 | 81.57 | 525,880 | -0.02(-0.02%) |
Mar 07, 2019 | 81.16 | 81.59 | 80.68 | 81.58 | 585,400 | +0.38(+0.47%) |
Mar 06, 2019 | 81.06 | 81.42 | 80.82 | 81.20 | 511,678 | +0.15(+0.19%) |
Mar 05, 2019 | 81.36 | 82.24 | 81.04 | 81.05 | 641,816 | -0.16(-0.20%) |
Mar 04, 2019 | 80.97 | 81.59 | 80.62 | 81.21 | 656,298 | +0.66(+0.82%) |
Mar 01, 2019 | 80.75 | 80.81 | 80.29 | 80.55 | 549,784 | +0.30(+0.37%) |
Feb 28, 2019 | 80.37 | 80.72 | 80.07 | 80.25 | 738,238 | -0.27(-0.33%) |
Feb 27, 2019 | 79.23 | 80.55 | 79.23 | 80.52 | 583,296 | +1.06(+1.33%) |
Feb 26, 2019 | 79.57 | 79.90 | 79.23 | 79.46 | 743,414 | -0.16(-0.21%) |
Feb 25, 2019 | 80.27 | 80.52 | 79.28 | 79.62 | 641,962 | -0.49(-0.61%) |
Feb 22, 2019 | 80.07 | 80.40 | 79.52 | 80.11 | 520,534 | +0.27(+0.34%) |
Feb 21, 2019 | 79.89 | 80.20 | 79.46 | 79.84 | 624,723 | -0.28(-0.35%) |
Feb 20, 2019 | 79.17 | 80.23 | 79.13 | 80.12 | 759,827 | +0.92(+1.16%) |
Feb 19, 2019 | 79.09 | 79.61 | 78.95 | 79.20 | 626,026 | -0.34(-0.42%) |
Feb 15, 2019 | 78.41 | 79.97 | 78.04 | 79.54 | 1,221,939 | +1.75(+2.25%) |
Feb 14, 2019 | 79.71 | 80.31 | 77.46 | 77.79 | 1,637,663 | -2.80(-3.48%) |
Feb 13, 2019 | 81.66 | 81.67 | 80.57 | 80.59 | 1,111,416 | -0.99(-1.21%) |
Feb 12, 2019 | 80.60 | 81.69 | 80.51 | 81.58 | 714,528 | +1.23(+1.53%) |
Feb 11, 2019 | 80.49 | 81.16 | 80.17 | 80.35 | 691,861 | -0.04(-0.05%) |
Feb 08, 2019 | 80.40 | 80.41 | 79.68 | 80.39 | 757,425 | -0.06(-0.07%) |
Feb 07, 2019 | 80.42 | 80.76 | 79.96 | 80.45 | 593,095 | -0.35(-0.43%) |
Feb 06, 2019 | 80.99 | 81.17 | 80.31 | 80.80 | 388,850 | -0.36(-0.44%) |
Feb 05, 2019 | 80.59 | 81.35 | 80.45 | 81.15 | 984,496 | +0.80(+0.99%) |
Feb 04, 2019 | 80.97 | 80.97 | 79.94 | 80.35 | 732,628 | -0.71(-0.88%) |
Feb 01, 2019 | 80.30 | 81.06 | 79.71 | 81.06 | 1,640,011 | +0.82(+1.02%) |
Jan 31, 2019 | 79.42 | 80.31 | 79.05 | 80.25 | 1,630,829 | +0.75(+0.94%) |
Jan 30, 2019 | 77.99 | 79.50 | 77.56 | 79.50 | 1,085,654 | +1.69(+2.17%) |
Jan 29, 2019 | 77.64 | 77.94 | 77.19 | 77.81 | 313,460 | +0.37(+0.47%) |
Jan 28, 2019 | 77.28 | 77.48 | 77.03 | 77.44 | 807,853 | -0.33(-0.42%) |
Jan 25, 2019 | 77.56 | 77.88 | 77.30 | 77.77 | 483,360 | +0.69(+0.90%) |
Jan 24, 2019 | 77.19 | 77.47 | 76.79 | 77.08 | 508,427 | -0.11(-0.14%) |
Jan 23, 2019 | 77.25 | 77.50 | 76.97 | 77.18 | 520,504 | +0.12(+0.16%) |
Jan 22, 2019 | 76.93 | 77.46 | 76.50 | 77.06 | 589,533 | -0.18(-0.24%) |
Jan 18, 2019 | 76.23 | 77.25 | 76.23 | 77.24 | 372,152 | +1.34(+1.77%) |
Jan 17, 2019 | 75.02 | 76.21 | 75.02 | 75.90 | 540,282 | +0.64(+0.86%) |
Jan 16, 2019 | 75.88 | 76.02 | 74.82 | 75.25 | 877,918 | -0.57(-0.75%) |
Jan 15, 2019 | 74.89 | 75.94 | 74.84 | 75.82 | 817,010 | +1.24(+1.66%) |
Jan 14, 2019 | 73.95 | 74.92 | 73.62 | 74.58 | 714,553 | +0.20(+0.27%) |
Jan 11, 2019 | 74.01 | 74.62 | 73.86 | 74.38 | 674,643 | +0.22(+0.30%) |
Jan 10, 2019 | 73.12 | 74.16 | 72.70 | 74.16 | 807,322 | +1.03(+1.41%) |
Jan 09, 2019 | 72.62 | 73.26 | 72.39 | 73.13 | 520,062 | +0.59(+0.81%) |
Jan 08, 2019 | 72.22 | 72.60 | 71.58 | 72.55 | 672,772 | +0.82(+1.14%) |
Jan 07, 2019 | 71.04 | 72.06 | 70.85 | 71.73 | 766,660 | +0.64(+0.91%) |
Jan 04, 2019 | 71.10 | 71.45 | 70.72 | 71.09 | 746,908 | +0.69(+0.98%) |
Jan 03, 2019 | 70.39 | 71.02 | 70.18 | 70.39 | 761,325 | -0.38(-0.54%) |
Jan 02, 2019 | 70.69 | 71.33 | 70.17 | 70.78 | 915,302 | -0.53(-0.74%) |
Dec 31, 2018 | 71.43 | 71.59 | 70.81 | 71.31 | 484,193 | +0.46(+0.65%) |
Dec 28, 2018 | 71.54 | 71.83 | 70.52 | 70.85 | 590,820 | -0.15(-0.22%) |
Dec 27, 2018 | 69.14 | 71.01 | 69.07 | 71.00 | 684,466 | +0.95(+1.36%) |
Dec 26, 2018 | 68.26 | 70.17 | 67.49 | 70.05 | 664,218 | +2.01(+2.95%) |
Dec 24, 2018 | 69.30 | 69.54 | 67.95 | 68.04 | 676,934 | -1.55(-2.22%) |
Dec 21, 2018 | 71.17 | 71.37 | 69.49 | 69.59 | 1,880,338 | -1.87(-2.62%) |
Dec 20, 2018 | 72.17 | 72.26 | 70.67 | 71.46 | 1,418,757 | -0.85(-1.17%) |
Dec 19, 2018 | 72.52 | 72.98 | 71.93 | 72.31 | 905,514 | +0.08(+0.11%) |
Dec 18, 2018 | 72.41 | 72.64 | 71.88 | 72.23 | 1,076,998 | -0.09(-0.12%) |
Dec 17, 2018 | 73.85 | 73.85 | 71.94 | 72.31 | 894,257 | -1.55(-2.09%) |
Dec 14, 2018 | 74.02 | 74.43 | 73.55 | 73.86 | 1,056,480 | -0.63(-0.85%) |
Dec 13, 2018 | 74.50 | 75.04 | 74.27 | 74.50 | 622,550 | +0.02(+0.03%) |
Dec 12, 2018 | 74.88 | 75.58 | 74.46 | 74.48 | 1,145,071 | +0.33(+0.44%) |
Dec 11, 2018 | 74.29 | 75.12 | 73.95 | 74.15 | 981,772 | +0.54(+0.73%) |
Dec 10, 2018 | 73.12 | 73.84 | 72.78 | 73.61 | 736,170 | -0.22(-0.30%) |
Dec 07, 2018 | 74.53 | 75.47 | 73.76 | 73.83 | 1,012,017 | -0.99(-1.32%) |
Dec 06, 2018 | 74.62 | 74.83 | 72.93 | 74.82 | 953,503 | +0.00(+0.00%) |
Dec 04, 2018 | 75.88 | 76.82 | 74.41 | 74.82 | 1,280,979 | -0.29(-0.38%) |
Dec 03, 2018 | 75.96 | 76.26 | 74.65 | 75.11 | 883,517 | -0.26(-0.34%) |
Nov 30, 2018 | 75.32 | 75.83 | 75.10 | 75.37 | 859,157 | +0.17(+0.23%) |
Nov 29, 2018 | 75.65 | 75.77 | 74.89 | 75.20 | 480,065 | -0.58(-0.76%) |
Nov 28, 2018 | 73.95 | 75.79 | 73.82 | 75.77 | 715,012 | +2.01(+2.72%) |
Nov 27, 2018 | 73.75 | 73.91 | 73.22 | 73.77 | 585,071 | -0.13(-0.18%) |
Nov 26, 2018 | 73.24 | 73.91 | 72.99 | 73.90 | 623,385 | +0.90(+1.24%) |
Nov 23, 2018 | 72.31 | 73.32 | 72.20 | 73.00 | 281,144 | +0.15(+0.21%) |
Nov 21, 2018 | 72.84 | 72.84 | 72.84 | 0 | +0.73(+1.01%) | |
Nov 20, 2018 | 73.34 | 73.39 | 71.79 | 72.11 | 1,231,354 | -1.52(-2.06%) |
Nov 19, 2018 | 73.55 | 74.47 | 73.22 | 73.63 | 1,114,575 | -0.15(-0.21%) |
Nov 16, 2018 | 73.55 | 74.13 | 73.30 | 73.78 | 1,367,822 | -0.17(-0.23%) |
Nov 15, 2018 | 72.66 | 74.03 | 72.43 | 73.96 | 706,926 | +1.07(+1.46%) |
Nov 14, 2018 | 74.07 | 74.49 | 72.84 | 72.89 | 1,164,481 | -0.91(-1.24%) |
Nov 13, 2018 | 73.89 | 74.05 | 73.48 | 73.80 | 599,726 | +0.13(+0.18%) |
Nov 12, 2018 | 73.98 | 74.25 | 73.53 | 73.67 | 392,083 | -0.24(-0.32%) |
Nov 09, 2018 | 73.11 | 74.03 | 72.92 | 73.91 | 495,231 | +0.77(+1.05%) |
Nov 08, 2018 | 72.97 | 73.47 | 72.70 | 73.14 | 346,746 | +0.00(+0.00%) |
Nov 07, 2018 | 72.80 | 73.38 | 72.14 | 73.14 | 670,383 | +1.00(+1.38%) |
Nov 06, 2018 | 71.90 | 72.22 | 71.37 | 72.14 | 597,003 | +0.24(+0.33%) |
Nov 05, 2018 | 71.39 | 72.21 | 71.19 | 71.90 | 825,339 | +0.58(+0.82%) |
Nov 02, 2018 | 72.16 | 72.35 | 71.04 | 71.32 | 832,371 | -0.72(-1.00%) |
Nov 01, 2018 | 73.05 | 73.80 | 72.04 | 72.04 | 904,094 | -1.22(-1.66%) |
Oct 31, 2018 | 73.30 | 73.98 | 72.57 | 73.26 | 1,591,248 | +0.70(+0.96%) |
Oct 30, 2018 | 71.22 | 73.72 | 71.12 | 72.56 | 2,268,580 | +3.08(+4.43%) |
Oct 29, 2018 | 70.39 | 70.99 | 69.04 | 69.48 | 860,895 | -0.59(-0.85%) |
Oct 26, 2018 | 68.93 | 70.34 | 68.61 | 70.07 | 1,155,741 | +0.58(+0.84%) |
Oct 25, 2018 | 69.59 | 69.89 | 68.44 | 69.49 | 1,085,906 | +0.00(+0.00%) |
Oct 24, 2018 | 71.35 | 71.84 | 69.36 | 69.49 | 1,239,848 | -2.07(-2.89%) |
Oct 23, 2018 | 72.55 | 72.83 | 71.31 | 71.56 | 984,652 | -1.77(-2.42%) |
Oct 22, 2018 | 74.00 | 74.09 | 72.75 | 73.33 | 691,451 | -0.55(-0.74%) |
Oct 19, 2018 | 74.09 | 74.36 | 73.73 | 73.88 | 493,871 | -0.13(-0.18%) |
Oct 18, 2018 | 74.20 | 74.66 | 73.68 | 74.01 | 445,346 | -0.22(-0.30%) |
Oct 17, 2018 | 74.14 | 74.59 | 73.44 | 74.23 | 648,040 | -0.38(-0.51%) |
Oct 16, 2018 | 73.64 | 74.64 | 73.64 | 74.62 | 438,342 | +1.33(+1.82%) |
Oct 15, 2018 | 72.77 | 73.57 | 72.32 | 73.28 | 770,250 | +0.57(+0.78%) |
Oct 12, 2018 | 72.73 | 72.92 | 72.02 | 72.72 | 640,895 | +0.81(+1.12%) |
Oct 11, 2018 | 72.44 | 72.95 | 71.90 | 71.91 | 847,927 | -0.45(-0.62%) |
Oct 10, 2018 | 74.02 | 74.41 | 72.32 | 72.36 | 1,563,753 | -2.09(-2.81%) |
Oct 09, 2018 | 74.50 | 74.91 | 74.01 | 74.45 | 782,525 | -0.41(-0.55%) |
Oct 08, 2018 | 74.74 | 75.29 | 74.39 | 74.87 | 358,840 | +0.20(+0.27%) |
Oct 05, 2018 | 74.66 | 75.28 | 74.40 | 74.66 | 524,967 | +0.27(+0.36%) |
Oct 04, 2018 | 75.03 | 75.31 | 73.80 | 74.40 | 946,783 | -0.91(-1.21%) |
Oct 03, 2018 | 75.71 | 75.81 | 75.14 | 75.31 | 684,937 | -0.31(-0.41%) |
Oct 02, 2018 | 76.16 | 76.16 | 74.80 | 75.61 | 788,860 | -0.42(-0.55%) |
Oct 01, 2018 | 76.94 | 77.18 | 75.82 | 76.04 | 488,904 | -0.41(-0.54%) |
Sep 28, 2018 | 76.27 | 76.51 | 75.78 | 76.45 | 835,815 | +0.26(+0.34%) |
Sep 27, 2018 | 75.92 | 76.50 | 75.81 | 76.19 | 610,149 | +0.38(+0.51%) |
Sep 26, 2018 | 76.71 | 76.71 | 75.79 | 75.81 | 488,272 | -0.49(-0.64%) |
Sep 25, 2018 | 76.18 | 76.87 | 75.90 | 76.29 | 591,467 | +0.12(+0.16%) |
Sep 24, 2018 | 76.92 | 76.96 | 75.99 | 76.17 | 535,837 | -0.80(-1.05%) |
Sep 21, 2018 | 76.60 | 77.29 | 76.44 | 76.97 | 879,849 | +0.45(+0.59%) |
Sep 20, 2018 | 76.21 | 76.58 | 75.60 | 76.52 | 570,593 | +0.59(+0.78%) |
Sep 19, 2018 | 76.59 | 76.59 | 75.59 | 75.93 | 548,427 | -0.93(-1.21%) |
Sep 18, 2018 | 76.27 | 77.41 | 76.00 | 76.86 | 839,403 | +0.73(+0.96%) |
Sep 17, 2018 | 75.81 | 76.14 | 75.45 | 76.13 | 324,967 | +0.32(+0.42%) |
Sep 14, 2018 | 75.83 | 76.02 | 75.45 | 75.81 | 452,028 | -0.15(-0.20%) |
Sep 13, 2018 | 76.27 | 76.32 | 75.59 | 75.97 | 532,886 | -0.24(-0.31%) |
Sep 12, 2018 | 76.95 | 76.95 | 75.84 | 76.21 | 679,410 | -0.67(-0.87%) |
Sep 11, 2018 | 77.34 | 77.57 | 76.76 | 76.88 | 671,516 | -0.48(-0.62%) |
Sep 10, 2018 | 77.45 | 77.65 | 77.12 | 77.36 | 680,407 | +0.13(+0.17%) |
Sep 07, 2018 | 77.39 | 77.97 | 76.92 | 77.22 | 823,084 | -0.31(-0.40%) |
Sep 06, 2018 | 76.68 | 77.65 | 76.65 | 77.53 | 1,216,636 | +0.76(+0.99%) |
Sep 05, 2018 | 76.44 | 76.88 | 76.00 | 76.77 | 780,772 | +0.25(+0.33%) |
Sep 04, 2018 | 75.45 | 76.59 | 75.22 | 76.52 | 677,414 | +0.44(+0.58%) |
Aug 31, 2018 | 76.08 | 76.08 | 76.08 | 0 | +0.01(+0.01%) | |
Aug 30, 2018 | 75.85 | 76.32 | 75.63 | 76.07 | 368,929 | +0.17(+0.23%) |
Aug 29, 2018 | 75.73 | 76.11 | 75.56 | 75.90 | 453,133 | +0.46(+0.61%) |
Aug 28, 2018 | 75.87 | 75.95 | 75.12 | 75.44 | 608,256 | -0.05(-0.06%) |
Aug 27, 2018 | 75.61 | 76.16 | 75.47 | 75.49 | 422,264 | +0.11(+0.15%) |
Aug 24, 2018 | 74.80 | 75.54 | 74.80 | 75.37 | 530,914 | +0.51(+0.68%) |
Aug 23, 2018 | 75.06 | 75.16 | 74.76 | 74.87 | 391,967 | -0.25(-0.33%) |
Aug 22, 2018 | 75.83 | 75.83 | 75.10 | 75.12 | 514,800 | -0.58(-0.77%) |
Aug 21, 2018 | 76.13 | 76.35 | 75.67 | 75.70 | 811,985 | -0.67(-0.88%) |
Aug 20, 2018 | 76.82 | 76.84 | 76.34 | 76.37 | 540,070 | -0.37(-0.49%) |
Aug 17, 2018 | 76.64 | 76.83 | 76.30 | 76.74 | 540,514 | +0.35(+0.46%) |
Aug 16, 2018 | 76.19 | 76.48 | 75.96 | 76.39 | 593,376 | +0.80(+1.05%) |
Aug 15, 2018 | 75.74 | 75.92 | 75.43 | 75.59 | 613,057 | -0.45(-0.59%) |
Aug 14, 2018 | 75.57 | 76.15 | 75.33 | 76.04 | 325,326 | +0.70(+0.93%) |
Aug 13, 2018 | 75.54 | 75.85 | 75.05 | 75.35 | 328,879 | -0.24(-0.32%) |
Aug 10, 2018 | 76.31 | 76.31 | 75.37 | 75.58 | 539,992 | -0.48(-0.63%) |
Aug 09, 2018 | 75.81 | 76.14 | 75.58 | 76.06 | 524,928 | +0.44(+0.58%) |
Aug 08, 2018 | 75.61 | 75.84 | 75.33 | 75.62 | 443,623 | +0.04(+0.05%) |
Aug 07, 2018 | 75.48 | 75.82 | 75.21 | 75.58 | 709,523 | +0.11(+0.14%) |
Aug 06, 2018 | 75.49 | 75.81 | 74.89 | 75.48 | 457,003 | +0.36(+0.48%) |
Aug 03, 2018 | 74.72 | 75.25 | 74.23 | 75.12 | 550,365 | +0.29(+0.38%) |
Aug 02, 2018 | 74.83 | 75.27 | 74.70 | 74.83 | 674,500 | +0.10(+0.13%) |
Aug 01, 2018 | 74.64 | 74.88 | 73.86 | 74.73 | 695,389 | +0.49(+0.66%) |
Jul 31, 2018 | 73.79 | 74.37 | 73.39 | 74.24 | 725,098 | +0.67(+0.91%) |
Jul 30, 2018 | 74.16 | 74.45 | 73.53 | 73.58 | 474,646 | -0.60(-0.81%) |
Jul 27, 2018 | 74.14 | 74.65 | 74.02 | 74.18 | 680,090 | +0.02(+0.03%) |
Jul 26, 2018 | 75.39 | 73.80 | 74.16 | 853,194 | -0.66(-0.88%) | |
Jul 25, 2018 | 71.05 | 75.65 | 70.73 | 74.82 | 1,810,091 | +2.59(+3.59%) |
Jul 24, 2018 | 73.58 | 73.83 | 71.62 | 72.23 | 1,505,873 | -1.33(-1.81%) |
Jul 23, 2018 | 73.59 | 73.94 | 72.84 | 73.56 | 974,255 | -0.21(-0.29%) |
Jul 20, 2018 | 73.98 | 74.20 | 73.42 | 73.77 | 527,277 | -0.11(-0.14%) |
Jul 19, 2018 | 73.14 | 73.91 | 73.10 | 73.87 | 519,111 | +0.65(+0.89%) |
Jul 18, 2018 | 73.78 | 74.00 | 73.17 | 73.22 | 493,415 | -0.68(-0.92%) |
Jul 17, 2018 | 73.73 | 73.99 | 73.27 | 73.90 | 542,885 | -0.08(-0.10%) |
Jul 16, 2018 | 74.63 | 74.79 | 73.94 | 73.98 | 463,556 | -0.77(-1.02%) |
Jul 13, 2018 | 74.86 | 75.03 | 74.46 | 74.74 | 635,870 | -0.21(-0.28%) |
Jul 12, 2018 | 75.10 | 73.79 | 74.95 | 711,661 | +1.17(+1.58%) | |
Jul 11, 2018 | 73.08 | 73.89 | 73.08 | 73.79 | 624,825 | +0.37(+0.51%) |
Jul 10, 2018 | 72.52 | 73.50 | 72.52 | 73.41 | 653,209 | +0.70(+0.96%) |
Jul 09, 2018 | 72.59 | 72.85 | 72.32 | 72.71 | 623,727 | +0.26(+0.36%) |
Jul 06, 2018 | 72.16 | 72.67 | 72.07 | 72.46 | 491,473 | +0.16(+0.22%) |
Jul 05, 2018 | 72.43 | 72.75 | 71.86 | 72.29 | 498,744 | +0.26(+0.36%) |
Jul 03, 2018 | 72.03 | 72.03 | 72.03 | 0 | -0.10(-0.13%) |