Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.13 | 74.13 | 73.71 | 73.77 | 10,605 | -0.45(-0.60%) |
Apr 29, 2019 | 74.15 | 74.38 | 74.15 | 74.22 | 12,729 | +0.67(+0.91%) |
Apr 26, 2019 | 73.68 | 73.68 | 72.29 | 73.55 | 97,000 | -0.97(-1.31%) |
Apr 25, 2019 | 74.33 | 74.62 | 73.94 | 74.52 | 30,207 | -0.15(-0.21%) |
Apr 24, 2019 | 75.22 | 75.22 | 74.36 | 74.68 | 20,988 | -0.54(-0.72%) |
Apr 23, 2019 | 75.72 | 75.81 | 75.11 | 75.22 | 31,989 | +0.43(+0.58%) |
Apr 22, 2019 | 74.68 | 74.95 | 74.68 | 74.78 | 54,563 | -0.04(-0.06%) |
Apr 18, 2019 | 74.94 | 75.06 | 74.67 | 74.83 | 7,200 | -0.04(-0.05%) |
Apr 17, 2019 | 74.69 | 74.97 | 74.66 | 74.86 | 12,418 | +0.36(+0.48%) |
Apr 16, 2019 | 74.72 | 74.92 | 74.47 | 74.50 | 30,478 | +1.29(+1.77%) |
Apr 15, 2019 | 73.72 | 73.82 | 73.04 | 73.21 | 12,809 | +0.31(+0.43%) |
Apr 12, 2019 | 72.76 | 72.90 | 72.43 | 72.90 | 12,500 | +0.16(+0.21%) |
Apr 11, 2019 | 72.06 | 72.92 | 71.91 | 72.74 | 27,652 | +1.84(+2.60%) |
Apr 10, 2019 | 71.12 | 71.21 | 70.77 | 70.90 | 8,811 | -0.45(-0.63%) |
Apr 09, 2019 | 71.27 | 71.42 | 71.21 | 71.35 | 7,498 | -0.71(-0.98%) |
Apr 08, 2019 | 71.50 | 72.09 | 71.50 | 72.06 | 9,443 | -0.64(-0.89%) |
Apr 05, 2019 | 72.91 | 73.11 | 72.61 | 72.71 | 23,500 | +0.17(+0.23%) |
Apr 04, 2019 | 73.72 | 73.78 | 72.53 | 72.54 | 13,314 | -0.32(-0.44%) |
Apr 03, 2019 | 72.96 | 73.05 | 72.73 | 72.86 | 10,994 | +0.13(+0.18%) |
Apr 02, 2019 | 72.99 | 72.99 | 72.71 | 72.73 | 19,405 | -0.45(-0.62%) |
Apr 01, 2019 | 72.17 | 73.18 | 72.14 | 73.18 | 19,426 | +0.57(+0.79%) |
Mar 29, 2019 | 71.85 | 72.61 | 71.79 | 72.61 | 21,700 | -0.10(-0.13%) |
Mar 28, 2019 | 72.38 | 72.92 | 72.26 | 72.71 | 66,334 | +2.06(+2.91%) |
Mar 27, 2019 | 69.91 | 70.77 | 69.85 | 70.65 | 10,723 | +0.70(+1.00%) |
Mar 26, 2019 | 69.78 | 70.20 | 69.78 | 69.95 | 28,985 | +0.70(+1.01%) |
Mar 25, 2019 | 69.67 | 69.70 | 69.06 | 69.26 | 25,598 | -1.02(-1.45%) |
Mar 22, 2019 | 70.42 | 70.54 | 70.07 | 70.27 | 17,100 | -0.39(-0.56%) |
Mar 21, 2019 | 69.86 | 71.21 | 69.86 | 70.67 | 15,427 | +0.59(+0.84%) |
Mar 20, 2019 | 70.82 | 71.83 | 69.77 | 70.08 | 44,456 | -0.85(-1.20%) |
Mar 19, 2019 | 70.58 | 70.98 | 70.55 | 70.93 | 11,616 | -0.39(-0.55%) |
Mar 18, 2019 | 71.05 | 71.48 | 71.02 | 71.32 | 5,830 | -0.13(-0.18%) |
Mar 15, 2019 | 71.37 | 71.46 | 71.02 | 71.45 | 9,400 | -0.65(-0.91%) |
Mar 14, 2019 | 72.20 | 72.35 | 72.00 | 72.10 | 25,607 | +1.62(+2.30%) |
Mar 13, 2019 | 70.73 | 70.83 | 70.38 | 70.48 | 12,544 | -0.99(-1.38%) |
Mar 12, 2019 | 71.99 | 72.03 | 71.41 | 71.47 | 9,301 | -0.91(-1.25%) |
Mar 11, 2019 | 72.18 | 72.64 | 72.17 | 72.37 | 11,538 | +0.77(+1.08%) |
Mar 08, 2019 | 71.74 | 72.10 | 71.54 | 71.60 | 59,100 | -1.63(-2.22%) |
Mar 07, 2019 | 73.37 | 73.48 | 73.07 | 73.23 | 10,379 | +0.27(+0.37%) |
Mar 06, 2019 | 73.21 | 73.40 | 72.96 | 72.96 | 17,574 | +0.10(+0.14%) |
Mar 05, 2019 | 73.28 | 73.67 | 72.86 | 72.86 | 24,051 | -0.13(-0.18%) |
Mar 04, 2019 | 73.07 | 73.45 | 72.73 | 72.99 | 44,842 | +0.35(+0.48%) |
Mar 01, 2019 | 70.84 | 72.64 | 70.33 | 72.64 | 52,400 | +2.48(+3.53%) |
Feb 28, 2019 | 69.49 | 70.16 | 69.47 | 70.16 | 73,875 | +0.84(+1.21%) |
Feb 27, 2019 | 68.97 | 69.66 | 68.90 | 69.32 | 33,252 | +0.91(+1.32%) |
Feb 26, 2019 | 68.67 | 68.90 | 68.37 | 68.41 | 23,882 | -0.17(-0.25%) |
Feb 25, 2019 | 68.14 | 68.75 | 68.14 | 68.59 | 5,951 | +0.14(+0.20%) |
Feb 22, 2019 | 68.43 | 68.53 | 67.97 | 68.45 | 31,300 | -0.44(-0.64%) |
Feb 21, 2019 | 67.83 | 68.89 | 67.78 | 68.89 | 18,980 | +1.56(+2.31%) |
Feb 20, 2019 | 66.89 | 67.44 | 66.65 | 67.34 | 14,000 | +0.16(+0.23%) |
Feb 19, 2019 | 67.92 | 67.97 | 67.12 | 67.18 | 27,519 | -1.93(-2.79%) |
Feb 15, 2019 | 69.49 | 69.92 | 69.09 | 69.11 | 21,000 | -1.05(-1.50%) |
Feb 14, 2019 | 70.43 | 70.72 | 70.01 | 70.16 | 16,350 | -0.71(-1.00%) |
Feb 13, 2019 | 70.19 | 70.93 | 69.53 | 70.87 | 26,092 | +0.59(+0.84%) |
Feb 12, 2019 | 70.15 | 70.49 | 70.12 | 70.28 | 6,438 | -0.22(-0.31%) |
Feb 11, 2019 | 71.00 | 71.00 | 70.37 | 70.50 | 11,686 | +0.61(+0.87%) |
Feb 08, 2019 | 69.99 | 70.04 | 69.77 | 69.89 | 8,500 | -0.46(-0.65%) |
Feb 07, 2019 | 70.33 | 70.65 | 70.18 | 70.35 | 12,722 | -0.30(-0.42%) |
Feb 06, 2019 | 70.03 | 70.71 | 69.96 | 70.65 | 14,766 | +0.87(+1.24%) |
Feb 05, 2019 | 69.75 | 69.94 | 69.71 | 69.78 | 9,258 | -0.24(-0.34%) |
Feb 04, 2019 | 70.06 | 70.08 | 69.76 | 70.02 | 57,323 | +0.62(+0.89%) |
Feb 01, 2019 | 69.04 | 69.53 | 68.89 | 69.40 | 17,500 | +0.14(+0.20%) |
Jan 31, 2019 | 68.77 | 69.27 | 68.69 | 69.26 | 31,769 | -0.05(-0.07%) |
Jan 30, 2019 | 70.18 | 70.33 | 68.86 | 69.31 | 180,935 | -0.78(-1.12%) |
Jan 29, 2019 | 70.33 | 70.57 | 70.05 | 70.10 | 8,139 | -0.79(-1.12%) |
Jan 28, 2019 | 71.43 | 71.43 | 70.84 | 70.89 | 23,093 | -0.42(-0.59%) |
Jan 25, 2019 | 72.22 | 72.23 | 71.24 | 71.31 | 41,900 | -2.18(-2.97%) |
Jan 24, 2019 | 73.27 | 73.59 | 73.21 | 73.49 | 20,859 | +0.31(+0.42%) |
Jan 23, 2019 | 73.67 | 73.67 | 72.93 | 73.18 | 22,251 | +0.15(+0.20%) |
Jan 22, 2019 | 73.30 | 73.55 | 73.00 | 73.04 | 18,866 | -0.38(-0.52%) |
Jan 18, 2019 | 73.23 | 73.47 | 72.92 | 73.42 | 19,300 | +1.25(+1.73%) |
Jan 17, 2019 | 72.24 | 72.45 | 72.07 | 72.17 | 9,476 | +0.22(+0.30%) |
Jan 16, 2019 | 72.21 | 72.21 | 71.75 | 71.95 | 27,346 | -0.49(-0.67%) |
Jan 15, 2019 | 71.92 | 72.62 | 71.78 | 72.44 | 36,765 | +0.35(+0.49%) |
Jan 14, 2019 | 71.91 | 72.24 | 71.91 | 72.09 | 9,835 | -0.37(-0.51%) |
Jan 11, 2019 | 72.42 | 72.54 | 72.20 | 72.46 | 15,100 | -0.19(-0.26%) |
Jan 10, 2019 | 72.10 | 72.65 | 71.96 | 72.65 | 18,406 | +0.82(+1.13%) |
Jan 09, 2019 | 72.53 | 72.53 | 71.75 | 71.83 | 11,816 | -0.89(-1.22%) |
Jan 08, 2019 | 73.12 | 73.15 | 72.61 | 72.73 | 6,241 | +0.38(+0.53%) |
Jan 07, 2019 | 71.95 | 72.79 | 71.88 | 72.34 | 90,699 | -0.25(-0.34%) |
Jan 04, 2019 | 72.90 | 72.90 | 72.59 | 72.59 | 3,900 | +1.05(+1.47%) |
Jan 03, 2019 | 72.25 | 72.26 | 71.54 | 71.54 | 4,761 | -1.07(-1.47%) |
Jan 02, 2019 | 72.34 | 73.22 | 72.34 | 72.61 | 2,083 | -0.23(-0.32%) |
Dec 31, 2018 | 73.13 | 73.13 | 72.76 | 72.84 | 13,500 | -0.14(-0.19%) |
Dec 28, 2018 | 73.18 | 73.37 | 72.97 | 72.98 | 13,300 | -0.07(-0.10%) |
Dec 27, 2018 | 73.52 | 73.94 | 73.05 | 73.05 | 8,568 | -1.97(-2.63%) |
Dec 26, 2018 | 73.46 | 75.02 | 73.33 | 75.02 | 6,993 | +0.74(+1.00%) |
Dec 24, 2018 | 74.86 | 74.86 | 74.25 | 74.28 | 13,800 | -1.63(-2.15%) |
Dec 21, 2018 | 75.24 | 75.94 | 75.24 | 75.91 | 8,700 | +0.66(+0.88%) |
Dec 20, 2018 | 75.32 | 75.79 | 74.80 | 75.25 | 12,503 | -2.31(-2.98%) |
Dec 19, 2018 | 76.05 | 77.56 | 75.72 | 77.56 | 8,319 | +0.92(+1.20%) |
Dec 18, 2018 | 77.00 | 77.00 | 76.64 | 76.64 | 1,440 | -0.35(-0.46%) |
Dec 17, 2018 | 77.55 | 77.64 | 76.91 | 76.99 | 1,488 | -0.91(-1.17%) |
Dec 14, 2018 | 78.53 | 78.53 | 77.71 | 77.90 | 1,700 | +0.59(+0.77%) |
Dec 13, 2018 | 77.63 | 77.63 | 77.31 | 77.31 | 3,472 | +0.35(+0.46%) |
Dec 12, 2018 | 76.83 | 77.12 | 76.78 | 76.96 | 2,268 | -0.33(-0.42%) |
Dec 11, 2018 | 76.93 | 77.40 | 76.93 | 77.28 | 2,136 | +0.14(+0.18%) |
Dec 10, 2018 | 77.11 | 77.41 | 76.80 | 77.15 | 7,824 | +0.53(+0.69%) |
Dec 07, 2018 | 77.22 | 77.22 | 76.36 | 76.62 | 8,400 | -1.46(-1.86%) |
Dec 06, 2018 | 77.13 | 78.08 | 77.13 | 78.08 | 6,370 | +0.19(+0.24%) |
Dec 04, 2018 | 77.53 | 77.92 | 77.45 | 77.89 | 4,700 | -0.84(-1.07%) |
Dec 03, 2018 | 78.37 | 78.73 | 78.01 | 78.73 | 1,359 | -1.19(-1.49%) |
Nov 30, 2018 | 80.29 | 80.48 | 79.92 | 79.92 | 7,700 | +0.30(+0.38%) |
Nov 29, 2018 | 79.28 | 79.62 | 79.28 | 79.62 | 615 | -0.31(-0.39%) |
Nov 28, 2018 | 80.86 | 81.31 | 79.33 | 79.93 | 4,685 | -0.93(-1.15%) |
Nov 27, 2018 | 79.94 | 81.21 | 79.84 | 80.86 | 11,518 | +1.02(+1.28%) |
Nov 26, 2018 | 79.55 | 79.93 | 79.55 | 79.84 | 2,547 | +0.10(+0.13%) |
Nov 23, 2018 | 79.71 | 79.74 | 79.71 | 79.74 | 300 | +0.44(+0.55%) |
Nov 21, 2018 | 79.30 | 79.30 | 79.30 | 0 | -0.70(-0.88%) | |
Nov 20, 2018 | 79.99 | 80.04 | 79.99 | 80.00 | 1,183 | +0.31(+0.39%) |
Nov 19, 2018 | 79.79 | 80.05 | 79.56 | 79.69 | 2,568 | -0.14(-0.18%) |
Nov 16, 2018 | 79.23 | 80.05 | 79.23 | 79.83 | 3,400 | -1.11(-1.37%) |
Nov 15, 2018 | 80.85 | 80.99 | 80.76 | 80.94 | 5,488 | -0.29(-0.35%) |
Nov 14, 2018 | 82.44 | 82.63 | 80.63 | 81.23 | 14,072 | -1.28(-1.55%) |
Nov 13, 2018 | 82.48 | 82.69 | 78.93 | 82.51 | 7,681 | -0.03(-0.04%) |
Nov 12, 2018 | 82.08 | 82.54 | 82.01 | 82.54 | 7,558 | +1.22(+1.50%) |
Nov 09, 2018 | 81.25 | 81.74 | 81.00 | 81.32 | 5,500 | +1.67(+2.10%) |
Nov 08, 2018 | 79.44 | 79.65 | 79.40 | 79.65 | 6,660 | +0.56(+0.71%) |
Nov 07, 2018 | 78.84 | 79.19 | 78.84 | 79.09 | 2,420 | -0.15(-0.19%) |
Nov 06, 2018 | 78.71 | 79.28 | 78.71 | 79.24 | 3,135 | +0.61(+0.78%) |
Nov 05, 2018 | 78.75 | 78.87 | 78.38 | 78.63 | 3,172 | +0.25(+0.32%) |
Nov 02, 2018 | 78.27 | 78.49 | 77.59 | 78.38 | 4,100 | +0.18(+0.23%) |
Nov 01, 2018 | 78.78 | 78.90 | 78.13 | 78.20 | 7,719 | -2.39(-2.96%) |
Oct 31, 2018 | 80.70 | 80.97 | 80.52 | 80.59 | 24,429 | +1.40(+1.77%) |
Oct 30, 2018 | 79.32 | 79.33 | 79.19 | 79.19 | 2,443 | +0.43(+0.55%) |
Oct 29, 2018 | 78.55 | 79.34 | 78.48 | 78.76 | 14,647 | +0.63(+0.81%) |
Oct 26, 2018 | 77.99 | 78.23 | 77.02 | 78.13 | 7,700 | -0.48(-0.61%) |
Oct 25, 2018 | 78.38 | 78.80 | 78.38 | 78.61 | 3,914 | +0.31(+0.40%) |
Oct 24, 2018 | 78.58 | 78.82 | 78.30 | 78.30 | 3,192 | -0.34(-0.43%) |
Oct 23, 2018 | 77.55 | 78.64 | 77.41 | 78.64 | 6,794 | -1.03(-1.29%) |
Oct 22, 2018 | 79.74 | 80.14 | 79.59 | 79.67 | 19,524 | +0.50(+0.63%) |
Oct 19, 2018 | 78.84 | 79.17 | 78.84 | 79.17 | 2,700 | -0.01(-0.01%) |
Oct 18, 2018 | 79.36 | 79.42 | 78.51 | 79.18 | 33,480 | -0.29(-0.36%) |
Oct 17, 2018 | 79.26 | 79.65 | 78.48 | 79.47 | 11,723 | +0.23(+0.29%) |
Oct 16, 2018 | 78.40 | 79.24 | 78.38 | 79.24 | 6,664 | +0.08(+0.10%) |
Oct 15, 2018 | 79.06 | 79.16 | 78.59 | 79.16 | 17,024 | -0.94(-1.17%) |
Oct 12, 2018 | 79.64 | 80.24 | 79.47 | 80.10 | 18,700 | +0.52(+0.65%) |
Oct 11, 2018 | 81.58 | 81.66 | 79.06 | 79.58 | 96,166 | -3.95(-4.73%) |
Oct 10, 2018 | 84.42 | 84.42 | 83.40 | 83.53 | 2,804 | -0.40(-0.48%) |
Oct 09, 2018 | 84.78 | 84.90 | 83.92 | 83.93 | 4,347 | -0.38(-0.45%) |
Oct 08, 2018 | 84.42 | 84.75 | 84.30 | 84.31 | 5,167 | +2.11(+2.57%) |
Oct 05, 2018 | 82.22 | 82.52 | 81.94 | 82.20 | 1,800 | -0.43(-0.52%) |
Oct 04, 2018 | 82.14 | 82.93 | 81.50 | 82.63 | 6,652 | -0.21(-0.25%) |
Oct 03, 2018 | 82.18 | 82.85 | 81.91 | 82.84 | 2,789 | +0.70(+0.85%) |
Oct 02, 2018 | 82.30 | 82.73 | 81.51 | 82.14 | 10,460 | -1.92(-2.29%) |
Oct 01, 2018 | 84.33 | 84.60 | 84.03 | 84.06 | 14,920 | +0.31(+0.37%) |
Sep 28, 2018 | 84.51 | 84.54 | 83.42 | 83.75 | 10,300 | -1.01(-1.20%) |
Sep 27, 2018 | 84.77 | 85.05 | 84.42 | 84.76 | 10,514 | +1.46(+1.75%) |
Sep 26, 2018 | 83.32 | 83.74 | 82.91 | 83.31 | 12,544 | +0.80(+0.96%) |
Sep 25, 2018 | 82.21 | 82.58 | 82.11 | 82.51 | 4,014 | -0.19(-0.23%) |
Sep 24, 2018 | 82.05 | 82.74 | 81.90 | 82.70 | 5,165 | -0.30(-0.36%) |
Sep 21, 2018 | 83.43 | 83.65 | 82.51 | 83.00 | 26,100 | +1.42(+1.74%) |
Sep 20, 2018 | 81.50 | 82.00 | 81.27 | 81.58 | 11,329 | -0.46(-0.56%) |
Sep 19, 2018 | 82.18 | 82.35 | 81.69 | 82.04 | 5,998 | -0.83(-1.00%) |
Sep 18, 2018 | 82.26 | 82.91 | 82.26 | 82.86 | 3,393 | +0.41(+0.50%) |
Sep 17, 2018 | 82.37 | 82.47 | 81.85 | 82.45 | 3,481 | -0.84(-1.01%) |
Sep 14, 2018 | 82.10 | 83.36 | 82.10 | 83.29 | 5,500 | +1.08(+1.31%) |
Sep 13, 2018 | 80.89 | 82.42 | 80.78 | 82.21 | 25,189 | +0.45(+0.55%) |
Sep 12, 2018 | 83.21 | 83.21 | 81.40 | 81.76 | 3,777 | -1.24(-1.49%) |
Sep 11, 2018 | 83.98 | 84.18 | 82.81 | 83.00 | 4,565 | -0.25(-0.30%) |
Sep 10, 2018 | 82.84 | 83.25 | 82.84 | 83.25 | 3,331 | +0.26(+0.31%) |
Sep 07, 2018 | 82.89 | 83.13 | 82.50 | 82.99 | 4,600 | +0.39(+0.47%) |
Sep 06, 2018 | 81.50 | 82.66 | 81.42 | 82.60 | 3,419 | -0.35(-0.42%) |
Sep 05, 2018 | 82.87 | 83.05 | 82.67 | 82.95 | 7,104 | -0.47(-0.57%) |
Sep 04, 2018 | 83.70 | 83.86 | 83.40 | 83.42 | 12,702 | +0.91(+1.11%) |
Aug 31, 2018 | 82.51 | 82.51 | 82.51 | 0 | +0.11(+0.13%) | |
Aug 30, 2018 | 81.98 | 82.81 | 81.98 | 82.40 | 2,959 | +0.69(+0.85%) |
Aug 29, 2018 | 81.90 | 82.19 | 81.63 | 81.71 | 11,218 | -0.72(-0.87%) |
Aug 28, 2018 | 80.61 | 82.43 | 80.61 | 82.43 | 2,542 | +1.23(+1.51%) |
Aug 27, 2018 | 81.33 | 81.52 | 80.64 | 81.20 | 8,430 | -0.47(-0.57%) |
Aug 24, 2018 | 82.99 | 83.00 | 80.99 | 81.67 | 9,500 | -2.75(-3.26%) |
Aug 23, 2018 | 83.72 | 84.55 | 83.61 | 84.42 | 12,883 | +1.42(+1.71%) |
Aug 22, 2018 | 82.66 | 83.25 | 82.66 | 83.00 | 8,475 | -0.28(-0.34%) |
Aug 21, 2018 | 83.65 | 83.87 | 83.14 | 83.28 | 7,765 | -0.63(-0.75%) |
Aug 20, 2018 | 84.13 | 84.48 | 83.91 | 83.91 | 6,211 | -0.65(-0.77%) |
Aug 17, 2018 | 85.16 | 85.69 | 84.53 | 84.56 | 6,900 | -1.63(-1.89%) |
Aug 16, 2018 | 85.66 | 86.20 | 84.74 | 86.19 | 15,366 | +0.12(+0.14%) |
Aug 15, 2018 | 84.63 | 86.21 | 84.45 | 86.07 | 17,434 | +2.97(+3.57%) |
Aug 14, 2018 | 83.07 | 83.47 | 82.62 | 83.10 | 8,275 | -0.20(-0.24%) |
Aug 13, 2018 | 82.45 | 83.42 | 82.31 | 83.30 | 9,793 | +2.38(+2.94%) |
Aug 10, 2018 | 80.53 | 80.98 | 80.02 | 80.92 | 10,200 | +0.10(+0.12%) |
Aug 09, 2018 | 80.49 | 80.94 | 80.25 | 80.82 | 5,655 | -0.18(-0.22%) |
Aug 08, 2018 | 80.73 | 81.19 | 80.73 | 81.00 | 8,768 | -0.01(-0.02%) |
Aug 07, 2018 | 80.65 | 81.02 | 80.59 | 81.01 | 8,843 | -0.30(-0.37%) |
Aug 06, 2018 | 81.14 | 81.36 | 80.89 | 81.31 | 4,984 | +0.81(+1.01%) |
Aug 03, 2018 | 80.30 | 80.50 | 79.73 | 80.50 | 15,900 | -0.60(-0.74%) |
Aug 02, 2018 | 80.07 | 81.55 | 80.07 | 81.10 | 8,105 | +0.95(+1.19%) |
Aug 01, 2018 | 79.75 | 80.15 | 79.39 | 80.15 | 17,914 | +1.15(+1.46%) |
Jul 31, 2018 | 79.76 | 79.80 | 78.64 | 79.00 | 8,186 | -0.35(-0.44%) |
Jul 30, 2018 | 79.35 | 79.45 | 78.92 | 79.35 | 5,937 | +0.03(+0.04%) |
Jul 27, 2018 | 79.23 | 79.32 | 78.78 | 79.32 | 5,300 | +0.11(+0.13%) |
Jul 26, 2018 | 78.60 | 79.32 | 78.38 | 79.21 | 6,341 | +1.12(+1.44%) |
Jul 25, 2018 | 78.05 | 78.44 | 78.00 | 78.09 | 13,294 | -0.87(-1.10%) |
Jul 24, 2018 | 78.72 | 79.05 | 78.61 | 78.95 | 4,981 | -0.02(-0.02%) |
Jul 23, 2018 | 78.64 | 79.34 | 78.64 | 78.97 | 24,335 | +0.81(+1.03%) |
Jul 20, 2018 | 78.36 | 78.54 | 77.70 | 78.16 | 15,706 | -1.08(-1.37%) |
Jul 19, 2018 | 80.00 | 80.18 | 78.48 | 79.25 | 5,796 | +0.82(+1.04%) |
Jul 18, 2018 | 78.97 | 79.24 | 78.36 | 78.43 | 10,947 | -0.07(-0.09%) |
Jul 17, 2018 | 78.00 | 78.79 | 77.84 | 78.50 | 21,045 | +1.46(+1.90%) |
Jul 16, 2018 | 76.99 | 77.20 | 76.63 | 77.04 | 2,842 | +0.25(+0.33%) |
Jul 13, 2018 | 76.77 | 76.95 | 76.59 | 76.78 | 8,362 | +0.64(+0.85%) |
Jul 12, 2018 | 76.30 | 76.30 | 75.97 | 76.14 | 11,364 | -0.48(-0.63%) |
Jul 11, 2018 | 75.61 | 76.67 | 75.48 | 76.62 | 11,817 | +1.70(+2.27%) |
Jul 10, 2018 | 75.13 | 75.26 | 74.92 | 74.92 | 3,831 | +0.36(+0.48%) |
Jul 09, 2018 | 74.09 | 74.73 | 73.90 | 74.56 | 10,369 | -0.55(-0.74%) |
Jul 06, 2018 | 74.70 | 75.21 | 74.68 | 75.12 | 8,411 | +0.26(+0.34%) |
Jul 05, 2018 | 75.01 | 75.15 | 74.56 | 74.86 | 32,171 | -0.44(-0.59%) |
Jul 03, 2018 | 75.30 | 75.30 | 75.30 | 0 | -1.49(-1.94%) | |
Jul 02, 2018 | 75.87 | 76.79 | 75.78 | 76.79 | 7,434 | +1.41(+1.87%) |
Jun 29, 2018 | 75.59 | 75.86 | 75.12 | 75.39 | 5,943 | -0.51(-0.68%) |
Jun 28, 2018 | 75.41 | 75.96 | 75.39 | 75.90 | 4,524 | +0.56(+0.74%) |
Jun 27, 2018 | 75.00 | 75.40 | 74.66 | 75.34 | 9,613 | +0.74(+0.99%) |
Jun 26, 2018 | 74.82 | 74.82 | 74.14 | 74.60 | 11,472 | +0.84(+1.14%) |
Jun 25, 2018 | 73.71 | 73.76 | 73.55 | 73.76 | 4,205 | +0.47(+0.64%) |
Jun 22, 2018 | 73.32 | 73.49 | 72.96 | 73.29 | 7,412 | +0.14(+0.19%) |
Jun 21, 2018 | 73.64 | 73.96 | 73.15 | 73.15 | 19,841 | -0.09(-0.12%) |
Jun 20, 2018 | 72.64 | 73.38 | 72.64 | 73.24 | 9,415 | +0.71(+0.98%) |
Jun 19, 2018 | 72.66 | 72.91 | 72.36 | 72.53 | 8,955 | +0.32(+0.44%) |
Jun 18, 2018 | 71.89 | 72.21 | 71.79 | 72.21 | 29,680 | +0.19(+0.26%) |
Jun 15, 2018 | 72.48 | 69.55 | 72.02 | 42,885 | +2.47(+3.55%) | |
Jun 14, 2018 | 69.29 | 69.74 | 69.29 | 69.55 | 13,003 | -0.22(-0.32%) |
Jun 13, 2018 | 70.32 | 70.54 | 69.72 | 69.77 | 11,721 | -0.48(-0.68%) |
Jun 12, 2018 | 70.06 | 70.38 | 69.80 | 70.25 | 12,805 | +0.38(+0.54%) |
Jun 11, 2018 | 69.90 | 69.90 | 69.54 | 69.88 | 9,457 | -0.16(-0.22%) |
Jun 08, 2018 | 69.89 | 70.06 | 69.87 | 70.03 | 18,947 | +0.02(+0.03%) |
Jun 07, 2018 | 70.00 | 70.23 | 69.91 | 70.01 | 6,472 | -0.02(-0.03%) |
Jun 06, 2018 | 70.38 | 70.03 | 15,503 | -0.04(-0.06%) | ||
Jun 05, 2018 | 70.47 | 70.66 | 69.81 | 70.08 | 8,605 | -0.58(-0.81%) |
Jun 04, 2018 | 70.07 | 70.79 | 70.07 | 70.65 | 4,014 | +0.10(+0.14%) |
Jun 01, 2018 | 70.44 | 70.62 | 70.12 | 70.55 | 6,680 | +0.69(+0.99%) |
May 31, 2018 | 69.61 | 69.86 | 69.26 | 69.86 | 10,764 | +0.24(+0.34%) |
May 30, 2018 | 69.67 | 69.73 | 69.42 | 69.62 | 7,737 | +0.04(+0.06%) |
May 29, 2018 | 70.10 | 70.26 | 69.31 | 69.58 | 27,219 | -0.07(-0.10%) |
May 25, 2018 | 69.65 | 69.65 | 69.65 | 0 | +0.45(+0.65%) | |
May 24, 2018 | 69.88 | 69.90 | 68.96 | 69.20 | 74,386 | -1.29(-1.83%) |
May 23, 2018 | 70.88 | 71.00 | 70.40 | 70.49 | 8,815 | -0.39(-0.55%) |
May 22, 2018 | 70.34 | 70.88 | 70.22 | 70.88 | 11,402 | +0.30(+0.43%) |
May 21, 2018 | 70.94 | 71.22 | 70.54 | 70.58 | 14,370 | +0.09(+0.13%) |
May 18, 2018 | 70.83 | 70.95 | 70.27 | 70.49 | 11,755 | -0.25(-0.36%) |
May 17, 2018 | 70.83 | 71.06 | 70.64 | 70.74 | 6,158 | +0.00(+0.01%) |
May 16, 2018 | 70.63 | 71.11 | 70.42 | 70.74 | 10,258 | +0.21(+0.30%) |
May 15, 2018 | 70.19 | 70.99 | 70.15 | 70.53 | 13,906 | +2.22(+3.25%) |
May 14, 2018 | 67.63 | 68.55 | 67.48 | 68.31 | 8,447 | +0.59(+0.88%) |
May 11, 2018 | 67.20 | 67.97 | 67.11 | 67.72 | 7,945 | +0.08(+0.11%) |
May 10, 2018 | 67.56 | 67.94 | 67.37 | 67.64 | 25,477 | -0.79(-1.15%) |
May 09, 2018 | 68.36 | 68.62 | 68.00 | 68.43 | 6,115 | +0.23(+0.34%) |
May 08, 2018 | 68.67 | 69.15 | 67.87 | 68.20 | 23,285 | -0.01(-0.01%) |
May 07, 2018 | 68.41 | 68.51 | 68.11 | 68.21 | 85,244 | +0.06(+0.10%) |
May 04, 2018 | 68.67 | 68.97 | 68.14 | 68.14 | 5,913 | -0.25(-0.36%) |
May 03, 2018 | 68.08 | 68.51 | 67.88 | 68.39 | 3,915 | -0.90(-1.29%) |
May 02, 2018 | 68.94 | 69.44 | 68.29 | 69.29 | 21,783 | +0.14(+0.20%) |