Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 77.92 | 78.89 | 77.84 | 78.58 | 266,989 | +0.21(+0.26%) |
May 30, 2019 | 79.11 | 79.60 | 77.93 | 78.37 | 272,238 | -0.73(-0.93%) |
May 29, 2019 | 79.14 | 79.47 | 78.37 | 79.11 | 306,539 | -0.18(-0.22%) |
May 28, 2019 | 79.37 | 80.57 | 79.09 | 79.28 | 408,854 | -0.04(-0.05%) |
May 24, 2019 | 81.28 | 81.86 | 79.19 | 79.32 | 299,877 | -1.44(-1.78%) |
May 23, 2019 | 82.16 | 82.16 | 80.10 | 80.76 | 410,386 | -1.51(-1.83%) |
May 22, 2019 | 82.98 | 83.66 | 81.77 | 82.27 | 214,590 | -1.25(-1.50%) |
May 21, 2019 | 82.56 | 83.79 | 82.56 | 83.52 | 279,103 | +1.30(+1.58%) |
May 20, 2019 | 81.04 | 82.36 | 81.04 | 82.22 | 275,662 | +0.68(+0.83%) |
May 17, 2019 | 81.61 | 83.12 | 81.29 | 81.55 | 300,899 | -0.43(-0.53%) |
May 16, 2019 | 82.45 | 83.39 | 81.89 | 81.98 | 269,070 | -0.31(-0.38%) |
May 15, 2019 | 82.17 | 82.90 | 81.50 | 82.29 | 345,547 | -0.50(-0.60%) |
May 14, 2019 | 82.24 | 83.42 | 82.24 | 82.79 | 315,868 | +0.58(+0.70%) |
May 13, 2019 | 83.06 | 83.21 | 80.75 | 82.21 | 383,796 | -1.99(-2.36%) |
May 10, 2019 | 84.35 | 84.68 | 82.79 | 84.20 | 389,861 | -0.36(-0.43%) |
May 09, 2019 | 83.70 | 85.33 | 83.47 | 84.56 | 434,544 | +0.36(+0.43%) |
May 08, 2019 | 83.93 | 84.70 | 83.05 | 84.20 | 311,613 | +0.24(+0.29%) |
May 07, 2019 | 83.96 | 84.63 | 83.48 | 83.95 | 318,127 | -0.52(-0.61%) |
May 06, 2019 | 81.95 | 84.82 | 81.95 | 84.47 | 338,467 | +1.28(+1.54%) |
May 03, 2019 | 83.32 | 84.83 | 82.57 | 83.19 | 401,811 | +0.07(+0.08%) |
May 02, 2019 | 82.75 | 83.53 | 80.77 | 83.12 | 365,064 | -0.14(-0.16%) |
May 01, 2019 | 83.48 | 85.67 | 82.85 | 83.26 | 553,010 | -0.42(-0.50%) |
Apr 30, 2019 | 79.35 | 86.73 | 79.35 | 83.68 | 1,264,301 | +3.14(+3.90%) |
Apr 29, 2019 | 79.31 | 81.17 | 78.71 | 80.54 | 702,863 | +1.16(+1.46%) |
Apr 26, 2019 | 79.89 | 80.85 | 79.13 | 79.38 | 773,084 | -0.61(-0.76%) |
Apr 25, 2019 | 79.74 | 80.84 | 78.96 | 79.99 | 366,291 | -0.37(-0.46%) |
Apr 24, 2019 | 80.84 | 82.65 | 80.05 | 80.36 | 548,368 | -0.32(-0.40%) |
Apr 23, 2019 | 80.02 | 81.37 | 79.78 | 80.68 | 486,557 | +1.04(+1.30%) |
Apr 22, 2019 | 79.98 | 80.33 | 79.13 | 79.65 | 288,161 | -0.32(-0.40%) |
Apr 18, 2019 | 82.77 | 83.02 | 78.90 | 79.97 | 447,773 | -2.89(-3.49%) |
Apr 17, 2019 | 82.67 | 83.32 | 82.21 | 82.86 | 226,812 | +0.55(+0.67%) |
Apr 16, 2019 | 82.70 | 82.79 | 81.39 | 82.31 | 378,938 | -0.05(-0.06%) |
Apr 15, 2019 | 81.99 | 82.51 | 81.75 | 82.36 | 334,163 | +0.46(+0.56%) |
Apr 12, 2019 | 82.31 | 82.54 | 80.99 | 81.90 | 225,010 | -0.12(-0.14%) |
Apr 11, 2019 | 81.28 | 82.38 | 80.88 | 82.02 | 316,291 | +0.90(+1.11%) |
Apr 10, 2019 | 80.26 | 81.57 | 80.21 | 81.12 | 273,750 | +1.12(+1.40%) |
Apr 09, 2019 | 79.86 | 80.27 | 79.47 | 80.00 | 331,419 | +0.11(+0.13%) |
Apr 08, 2019 | 81.14 | 81.27 | 79.79 | 79.89 | 505,698 | -1.51(-1.85%) |
Apr 05, 2019 | 83.06 | 83.48 | 81.01 | 81.40 | 557,572 | -1.59(-1.91%) |
Apr 04, 2019 | 82.55 | 83.19 | 81.98 | 82.99 | 396,831 | +0.47(+0.57%) |
Apr 03, 2019 | 83.30 | 83.64 | 81.88 | 82.52 | 382,175 | -0.53(-0.64%) |
Apr 02, 2019 | 84.12 | 84.60 | 82.19 | 83.04 | 455,955 | -0.94(-1.12%) |
Apr 01, 2019 | 84.39 | 84.76 | 83.03 | 83.98 | 262,153 | +0.16(+0.19%) |
Mar 29, 2019 | 83.74 | 84.09 | 83.16 | 83.83 | 335,830 | +0.66(+0.79%) |
Mar 28, 2019 | 82.53 | 83.39 | 82.33 | 83.17 | 302,637 | +0.94(+1.14%) |
Mar 27, 2019 | 81.05 | 82.63 | 81.03 | 82.23 | 294,536 | +1.13(+1.39%) |
Mar 26, 2019 | 80.25 | 81.59 | 80.22 | 81.11 | 232,275 | +1.19(+1.49%) |
Mar 25, 2019 | 78.89 | 80.04 | 78.16 | 79.91 | 320,281 | +1.17(+1.48%) |
Mar 22, 2019 | 80.12 | 80.62 | 78.73 | 78.75 | 224,397 | -1.71(-2.13%) |
Mar 21, 2019 | 78.33 | 80.62 | 78.33 | 80.46 | 234,663 | +1.97(+2.51%) |
Mar 20, 2019 | 79.97 | 80.22 | 78.26 | 78.49 | 283,004 | -1.66(-2.08%) |
Mar 19, 2019 | 80.16 | 80.59 | 79.55 | 80.16 | 202,496 | +0.54(+0.68%) |
Mar 18, 2019 | 78.79 | 79.91 | 78.68 | 79.62 | 277,342 | +0.92(+1.17%) |
Mar 15, 2019 | 78.86 | 79.53 | 78.24 | 78.70 | 444,709 | +0.00(+0.00%) |
Mar 14, 2019 | 78.26 | 79.27 | 77.31 | 78.70 | 246,117 | +0.30(+0.39%) |
Mar 13, 2019 | 77.92 | 78.71 | 77.89 | 78.39 | 407,097 | +0.78(+1.01%) |
Mar 12, 2019 | 77.26 | 77.69 | 76.37 | 77.61 | 372,281 | +0.41(+0.53%) |
Mar 11, 2019 | 76.45 | 77.31 | 75.92 | 77.20 | 280,639 | +1.08(+1.41%) |
Mar 08, 2019 | 77.14 | 77.78 | 75.96 | 76.12 | 314,585 | -1.35(-1.74%) |
Mar 07, 2019 | 77.29 | 78.17 | 76.94 | 77.47 | 273,595 | -0.04(-0.05%) |
Mar 06, 2019 | 77.14 | 78.19 | 76.75 | 77.51 | 277,683 | +0.60(+0.78%) |
Mar 05, 2019 | 76.45 | 77.51 | 76.00 | 76.92 | 218,413 | +0.87(+1.15%) |
Mar 04, 2019 | 76.76 | 77.31 | 75.39 | 76.04 | 329,711 | -0.70(-0.91%) |
Mar 01, 2019 | 76.87 | 77.63 | 76.17 | 76.74 | 328,476 | +0.60(+0.78%) |
Feb 28, 2019 | 75.99 | 76.81 | 75.16 | 76.14 | 271,118 | +0.13(+0.17%) |
Feb 27, 2019 | 76.05 | 76.88 | 76.00 | 76.01 | 183,766 | +0.16(+0.21%) |
Feb 26, 2019 | 75.70 | 76.35 | 75.08 | 75.86 | 312,154 | -0.11(-0.14%) |
Feb 25, 2019 | 78.55 | 79.08 | 75.73 | 75.97 | 401,193 | -2.16(-2.77%) |
Feb 22, 2019 | 77.47 | 78.33 | 76.77 | 78.13 | 454,923 | +0.91(+1.18%) |
Feb 21, 2019 | 78.18 | 78.47 | 76.94 | 77.22 | 323,153 | -0.63(-0.80%) |
Feb 20, 2019 | 76.24 | 78.35 | 75.77 | 77.85 | 462,476 | +1.83(+2.41%) |
Feb 19, 2019 | 74.88 | 76.30 | 74.29 | 76.01 | 339,325 | +0.76(+1.01%) |
Feb 15, 2019 | 73.88 | 76.49 | 73.26 | 75.25 | 373,621 | +2.01(+2.74%) |
Feb 14, 2019 | 73.26 | 74.25 | 72.91 | 73.24 | 280,928 | -0.32(-0.44%) |
Feb 13, 2019 | 73.45 | 73.75 | 72.49 | 73.57 | 210,244 | +0.45(+0.62%) |
Feb 12, 2019 | 73.16 | 74.25 | 72.85 | 73.12 | 249,124 | -0.25(-0.35%) |
Feb 11, 2019 | 74.13 | 74.38 | 73.28 | 73.37 | 244,144 | -0.74(-1.00%) |
Feb 08, 2019 | 74.63 | 75.84 | 73.91 | 74.12 | 359,935 | -0.91(-1.21%) |
Feb 07, 2019 | 74.41 | 75.03 | 73.55 | 75.03 | 589,598 | +0.47(+0.63%) |
Feb 06, 2019 | 74.61 | 75.06 | 74.14 | 74.56 | 256,956 | -0.11(-0.14%) |
Feb 05, 2019 | 72.46 | 74.86 | 72.46 | 74.66 | 551,975 | +2.21(+3.05%) |
Feb 04, 2019 | 72.01 | 72.66 | 70.67 | 72.45 | 414,133 | +0.45(+0.63%) |
Feb 01, 2019 | 71.71 | 74.33 | 71.71 | 72.00 | 873,690 | -0.01(-0.01%) |
Jan 31, 2019 | 76.04 | 76.26 | 70.56 | 72.01 | 1,534,419 | -6.87(-8.71%) |
Jan 30, 2019 | 79.44 | 79.84 | 78.25 | 78.88 | 393,297 | -0.15(-0.19%) |
Jan 29, 2019 | 80.42 | 80.50 | 78.72 | 79.03 | 385,673 | -1.39(-1.73%) |
Jan 28, 2019 | 80.41 | 81.26 | 80.09 | 80.42 | 223,237 | -0.62(-0.76%) |
Jan 25, 2019 | 80.28 | 81.40 | 79.90 | 81.04 | 477,394 | +1.18(+1.48%) |
Jan 24, 2019 | 80.28 | 80.28 | 78.75 | 79.85 | 291,728 | -0.34(-0.43%) |
Jan 23, 2019 | 79.89 | 80.94 | 79.49 | 80.20 | 278,675 | +0.41(+0.52%) |
Jan 22, 2019 | 80.32 | 80.61 | 79.17 | 79.78 | 275,051 | -0.91(-1.13%) |
Jan 18, 2019 | 79.73 | 81.06 | 79.43 | 80.69 | 230,628 | +1.40(+1.77%) |
Jan 17, 2019 | 77.51 | 79.38 | 77.41 | 79.29 | 335,808 | +1.38(+1.77%) |
Jan 16, 2019 | 77.67 | 78.17 | 76.75 | 77.91 | 224,826 | +0.29(+0.38%) |
Jan 15, 2019 | 78.20 | 78.34 | 77.28 | 77.62 | 304,225 | -0.54(-0.69%) |
Jan 14, 2019 | 77.73 | 78.86 | 77.73 | 78.16 | 215,978 | -0.05(-0.06%) |
Jan 11, 2019 | 77.83 | 79.07 | 77.26 | 78.21 | 264,640 | +0.44(+0.57%) |
Jan 10, 2019 | 77.32 | 78.49 | 76.70 | 77.77 | 346,517 | +0.10(+0.13%) |
Jan 09, 2019 | 77.70 | 78.59 | 77.16 | 77.67 | 321,376 | +0.59(+0.76%) |
Jan 08, 2019 | 76.53 | 77.20 | 75.75 | 77.08 | 398,720 | +1.23(+1.63%) |
Jan 07, 2019 | 75.27 | 76.88 | 74.43 | 75.85 | 387,954 | +0.82(+1.10%) |
Jan 04, 2019 | 75.17 | 76.90 | 74.47 | 75.03 | 627,639 | +0.56(+0.75%) |
Jan 03, 2019 | 74.53 | 75.67 | 73.34 | 74.47 | 335,513 | -0.19(-0.25%) |
Jan 02, 2019 | 74.03 | 76.05 | 74.03 | 74.65 | 660,550 | -0.38(-0.51%) |
Dec 31, 2018 | 73.84 | 75.06 | 73.68 | 75.04 | 332,562 | +1.54(+2.09%) |
Dec 28, 2018 | 72.68 | 74.08 | 72.20 | 73.50 | 344,001 | +1.12(+1.54%) |
Dec 27, 2018 | 71.50 | 72.41 | 70.16 | 72.38 | 351,902 | -0.11(-0.15%) |
Dec 26, 2018 | 69.53 | 72.76 | 68.52 | 72.49 | 259,831 | +3.56(+5.17%) |
Dec 24, 2018 | 70.38 | 70.76 | 68.85 | 68.93 | 158,212 | -1.71(-2.43%) |
Dec 21, 2018 | 72.28 | 73.27 | 70.49 | 70.64 | 605,168 | -1.85(-2.55%) |
Dec 20, 2018 | 71.89 | 73.16 | 71.21 | 72.49 | 394,578 | +0.59(+0.82%) |
Dec 19, 2018 | 72.66 | 74.28 | 71.39 | 71.90 | 291,695 | -0.73(-1.01%) |
Dec 18, 2018 | 74.24 | 74.68 | 72.54 | 72.64 | 362,827 | -0.86(-1.17%) |
Dec 17, 2018 | 73.70 | 74.73 | 73.12 | 73.50 | 429,420 | -0.57(-0.77%) |
Dec 14, 2018 | 74.09 | 75.10 | 73.88 | 74.07 | 253,302 | -0.45(-0.60%) |
Dec 13, 2018 | 74.78 | 75.22 | 73.86 | 74.52 | 213,068 | -0.16(-0.21%) |
Dec 12, 2018 | 73.84 | 75.19 | 73.29 | 74.67 | 302,393 | +1.58(+2.16%) |
Dec 11, 2018 | 72.72 | 74.21 | 71.72 | 73.10 | 332,161 | +0.88(+1.22%) |
Dec 10, 2018 | 72.23 | 72.77 | 70.93 | 72.22 | 384,060 | +0.22(+0.30%) |
Dec 07, 2018 | 73.81 | 74.76 | 71.45 | 72.00 | 372,600 | -1.88(-2.54%) |
Dec 06, 2018 | 74.57 | 74.83 | 71.57 | 73.88 | 457,268 | -1.85(-2.44%) |
Dec 04, 2018 | 79.44 | 79.99 | 75.24 | 75.73 | 429,695 | -3.42(-4.32%) |
Dec 03, 2018 | 80.28 | 80.95 | 78.59 | 79.15 | 250,856 | -0.18(-0.22%) |
Nov 30, 2018 | 79.37 | 80.01 | 78.47 | 79.32 | 400,790 | -0.13(-0.16%) |
Nov 29, 2018 | 81.12 | 81.42 | 79.32 | 79.45 | 289,369 | -1.66(-2.05%) |
Nov 28, 2018 | 80.53 | 81.34 | 79.44 | 81.12 | 205,037 | +0.70(+0.86%) |
Nov 27, 2018 | 79.87 | 81.74 | 79.85 | 80.42 | 250,405 | +0.19(+0.23%) |
Nov 26, 2018 | 78.28 | 80.39 | 77.42 | 80.23 | 407,338 | +2.74(+3.54%) |
Nov 23, 2018 | 77.18 | 78.07 | 77.12 | 77.49 | 215,103 | +0.23(+0.30%) |
Nov 21, 2018 | 77.26 | 77.26 | 77.26 | 0 | +1.63(+2.15%) | |
Nov 20, 2018 | 75.97 | 76.78 | 75.32 | 75.63 | 330,650 | -1.45(-1.88%) |
Nov 19, 2018 | 77.55 | 77.55 | 75.99 | 77.08 | 418,242 | -0.56(-0.72%) |
Nov 16, 2018 | 77.05 | 77.93 | 76.38 | 77.64 | 428,980 | -0.10(-0.13%) |
Nov 15, 2018 | 77.06 | 78.41 | 76.24 | 77.74 | 260,193 | +0.08(+0.10%) |
Nov 14, 2018 | 78.71 | 80.20 | 76.87 | 77.66 | 268,128 | -0.29(-0.38%) |
Nov 13, 2018 | 77.91 | 79.24 | 77.35 | 77.95 | 397,881 | +0.32(+0.42%) |
Nov 12, 2018 | 78.04 | 78.43 | 77.04 | 77.63 | 328,550 | -0.53(-0.68%) |
Nov 09, 2018 | 79.79 | 80.42 | 77.79 | 78.16 | 289,459 | -1.83(-2.29%) |
Nov 08, 2018 | 79.87 | 80.71 | 79.55 | 79.99 | 247,800 | +0.06(+0.07%) |
Nov 07, 2018 | 79.69 | 80.53 | 78.12 | 79.93 | 491,176 | +0.24(+0.31%) |
Nov 06, 2018 | 80.30 | 80.60 | 79.04 | 79.69 | 337,351 | -0.75(-0.94%) |
Nov 05, 2018 | 79.49 | 80.49 | 78.56 | 80.44 | 390,040 | +0.70(+0.87%) |
Nov 02, 2018 | 79.98 | 81.44 | 79.07 | 79.74 | 511,099 | +0.35(+0.44%) |
Nov 01, 2018 | 77.54 | 81.05 | 74.45 | 79.39 | 870,160 | +0.45(+0.57%) |
Oct 31, 2018 | 80.69 | 80.81 | 78.37 | 78.94 | 518,495 | -1.05(-1.31%) |
Oct 30, 2018 | 79.13 | 80.84 | 78.51 | 79.99 | 389,671 | +0.85(+1.08%) |
Oct 29, 2018 | 79.37 | 80.65 | 78.46 | 79.14 | 396,606 | +0.53(+0.67%) |
Oct 26, 2018 | 78.33 | 79.80 | 77.40 | 78.61 | 304,882 | -0.68(-0.85%) |
Oct 25, 2018 | 77.54 | 79.81 | 77.14 | 79.28 | 299,546 | +1.89(+2.44%) |
Oct 24, 2018 | 79.05 | 80.94 | 77.27 | 77.40 | 556,492 | -1.85(-2.34%) |
Oct 23, 2018 | 77.64 | 79.99 | 77.30 | 79.25 | 413,425 | +0.83(+1.06%) |
Oct 22, 2018 | 78.60 | 79.92 | 78.15 | 78.41 | 257,883 | +0.11(+0.14%) |
Oct 19, 2018 | 78.22 | 78.81 | 77.65 | 78.31 | 276,692 | +0.37(+0.48%) |
Oct 18, 2018 | 78.84 | 79.88 | 77.76 | 77.93 | 303,190 | -1.04(-1.31%) |
Oct 17, 2018 | 79.24 | 79.42 | 77.66 | 78.97 | 363,271 | -0.22(-0.27%) |
Oct 16, 2018 | 77.78 | 79.29 | 76.79 | 79.19 | 367,327 | +1.63(+2.10%) |
Oct 15, 2018 | 76.43 | 78.03 | 75.70 | 77.56 | 418,160 | +0.30(+0.39%) |
Oct 12, 2018 | 78.20 | 78.64 | 76.60 | 77.26 | 333,072 | +0.29(+0.38%) |
Oct 11, 2018 | 77.02 | 78.02 | 76.71 | 76.96 | 434,570 | -0.37(-0.48%) |
Oct 10, 2018 | 78.58 | 78.77 | 77.20 | 77.34 | 331,765 | -1.18(-1.51%) |
Oct 09, 2018 | 78.53 | 79.46 | 77.96 | 78.52 | 343,869 | -0.35(-0.45%) |
Oct 08, 2018 | 78.68 | 79.93 | 78.33 | 78.87 | 351,320 | +0.11(+0.14%) |
Oct 05, 2018 | 79.60 | 79.98 | 78.14 | 78.77 | 426,427 | -1.03(-1.29%) |
Oct 04, 2018 | 81.22 | 81.45 | 79.36 | 79.79 | 392,677 | -1.64(-2.01%) |
Oct 03, 2018 | 82.47 | 82.52 | 81.09 | 81.43 | 299,002 | -0.68(-0.82%) |
Oct 02, 2018 | 83.17 | 83.68 | 82.00 | 82.10 | 363,975 | -1.13(-1.35%) |
Oct 01, 2018 | 84.09 | 84.09 | 82.98 | 83.23 | 355,378 | -0.44(-0.53%) |
Sep 28, 2018 | 84.22 | 84.82 | 83.35 | 83.67 | 295,996 | -0.63(-0.74%) |
Sep 27, 2018 | 84.58 | 84.94 | 83.77 | 84.30 | 326,395 | -0.23(-0.28%) |
Sep 26, 2018 | 84.58 | 85.27 | 83.73 | 84.53 | 358,446 | +0.26(+0.31%) |
Sep 25, 2018 | 84.86 | 85.30 | 83.67 | 84.27 | 490,589 | -0.48(-0.57%) |
Sep 24, 2018 | 84.11 | 85.19 | 83.64 | 84.75 | 335,129 | +0.64(+0.76%) |
Sep 21, 2018 | 84.03 | 85.25 | 83.81 | 84.11 | 747,753 | +0.03(+0.03%) |
Sep 20, 2018 | 82.56 | 84.33 | 82.50 | 84.08 | 283,068 | +1.58(+1.91%) |
Sep 19, 2018 | 81.02 | 82.76 | 80.26 | 82.51 | 350,602 | +1.44(+1.78%) |
Sep 18, 2018 | 80.16 | 81.27 | 79.58 | 81.07 | 455,739 | +0.74(+0.93%) |
Sep 17, 2018 | 80.86 | 81.16 | 79.79 | 80.32 | 376,036 | -0.65(-0.80%) |
Sep 14, 2018 | 80.45 | 81.60 | 80.30 | 80.97 | 307,231 | +0.57(+0.71%) |
Sep 13, 2018 | 81.21 | 81.65 | 80.07 | 80.40 | 328,620 | -0.82(-1.01%) |
Sep 12, 2018 | 82.01 | 82.83 | 80.92 | 81.22 | 270,963 | -1.10(-1.33%) |
Sep 11, 2018 | 81.04 | 83.34 | 80.32 | 82.32 | 415,362 | +1.28(+1.58%) |
Sep 10, 2018 | 81.22 | 81.90 | 80.37 | 81.04 | 329,791 | +0.18(+0.22%) |
Sep 07, 2018 | 81.73 | 82.71 | 80.62 | 80.86 | 268,521 | -0.97(-1.18%) |
Sep 06, 2018 | 82.46 | 82.92 | 81.49 | 81.83 | 314,621 | -0.63(-0.76%) |
Sep 05, 2018 | 82.47 | 83.37 | 81.47 | 82.46 | 273,132 | -0.25(-0.31%) |
Sep 04, 2018 | 81.32 | 83.93 | 81.16 | 82.71 | 422,591 | +1.47(+1.81%) |
Aug 31, 2018 | 81.24 | 81.24 | 81.24 | 0 | +0.22(+0.27%) | |
Aug 30, 2018 | 81.49 | 82.19 | 80.40 | 81.03 | 651,027 | -0.51(-0.62%) |
Aug 29, 2018 | 82.42 | 82.53 | 81.08 | 81.54 | 598,831 | -0.91(-1.10%) |
Aug 28, 2018 | 83.41 | 83.67 | 82.02 | 82.45 | 619,856 | -0.63(-0.75%) |
Aug 27, 2018 | 84.60 | 84.80 | 82.91 | 83.07 | 311,052 | -1.13(-1.34%) |
Aug 24, 2018 | 85.28 | 85.67 | 84.00 | 84.20 | 878,490 | -1.08(-1.26%) |
Aug 23, 2018 | 86.08 | 86.49 | 85.02 | 85.28 | 435,347 | -0.97(-1.12%) |
Aug 22, 2018 | 85.65 | 86.38 | 85.06 | 86.25 | 315,354 | +0.59(+0.69%) |
Aug 21, 2018 | 84.77 | 85.93 | 84.71 | 85.66 | 289,500 | +1.07(+1.26%) |
Aug 20, 2018 | 85.67 | 85.93 | 84.58 | 84.59 | 270,754 | -0.80(-0.94%) |
Aug 17, 2018 | 84.66 | 85.98 | 84.66 | 85.39 | 298,652 | +0.58(+0.68%) |
Aug 16, 2018 | 84.65 | 85.39 | 84.55 | 84.82 | 187,971 | +0.55(+0.65%) |
Aug 15, 2018 | 83.16 | 84.38 | 82.50 | 84.27 | 280,762 | +0.74(+0.89%) |
Aug 14, 2018 | 82.28 | 83.60 | 82.28 | 83.52 | 467,607 | +1.68(+2.06%) |
Aug 13, 2018 | 82.48 | 82.77 | 81.82 | 81.84 | 373,825 | -0.52(-0.63%) |
Aug 10, 2018 | 82.43 | 83.40 | 82.00 | 82.36 | 360,650 | -0.65(-0.78%) |
Aug 09, 2018 | 83.66 | 83.87 | 82.88 | 83.01 | 259,945 | -0.60(-0.71%) |
Aug 08, 2018 | 83.72 | 84.02 | 82.91 | 83.60 | 291,988 | -0.37(-0.44%) |
Aug 07, 2018 | 83.39 | 84.26 | 83.01 | 83.97 | 423,491 | +1.04(+1.25%) |
Aug 06, 2018 | 83.85 | 83.98 | 82.76 | 82.94 | 708,875 | -0.70(-0.84%) |
Aug 03, 2018 | 82.26 | 84.58 | 81.52 | 83.64 | 1,011,576 | +2.18(+2.68%) |
Aug 02, 2018 | 79.21 | 85.86 | 79.21 | 81.46 | 1,465,477 | +3.70(+4.76%) |
Aug 01, 2018 | 77.58 | 78.11 | 76.29 | 77.76 | 392,841 | +0.18(+0.23%) |
Jul 31, 2018 | 78.32 | 78.32 | 77.13 | 77.58 | 369,776 | -0.38(-0.49%) |
Jul 30, 2018 | 76.88 | 78.33 | 76.81 | 77.96 | 274,452 | +0.75(+0.98%) |
Jul 27, 2018 | 77.96 | 78.14 | 76.41 | 77.21 | 254,426 | -0.52(-0.67%) |
Jul 26, 2018 | 77.73 | 78.28 | 77.09 | 77.73 | 355,406 | +0.30(+0.39%) |
Jul 25, 2018 | 77.37 | 77.75 | 76.97 | 77.42 | 232,527 | +0.23(+0.29%) |
Jul 24, 2018 | 77.92 | 77.92 | 76.85 | 77.20 | 996,390 | -0.72(-0.93%) |
Jul 23, 2018 | 77.51 | 78.67 | 77.17 | 77.92 | 428,043 | +0.37(+0.48%) |
Jul 20, 2018 | 77.28 | 78.00 | 77.09 | 77.55 | 228,354 | +0.34(+0.44%) |
Jul 19, 2018 | 76.63 | 77.64 | 76.61 | 77.21 | 372,896 | +0.66(+0.86%) |
Jul 18, 2018 | 78.24 | 78.24 | 76.00 | 76.55 | 426,770 | -1.59(-2.03%) |
Jul 17, 2018 | 77.98 | 79.02 | 77.53 | 78.14 | 323,178 | +0.11(+0.14%) |
Jul 16, 2018 | 78.03 | 78.82 | 77.46 | 78.03 | 376,294 | +0.16(+0.20%) |
Jul 13, 2018 | 77.38 | 78.47 | 76.43 | 77.87 | 407,728 | +0.63(+0.81%) |
Jul 12, 2018 | 76.98 | 77.70 | 76.11 | 77.25 | 370,681 | +0.61(+0.79%) |
Jul 11, 2018 | 70.85 | 76.95 | 70.85 | 76.64 | 357,571 | +0.68(+0.89%) |
Jul 10, 2018 | 76.75 | 76.75 | 75.22 | 75.97 | 450,031 | -0.56(-0.73%) |
Jul 09, 2018 | 75.69 | 76.56 | 75.69 | 76.52 | 438,039 | +1.25(+1.67%) |
Jul 06, 2018 | 73.89 | 75.54 | 73.89 | 75.27 | 333,312 | +1.34(+1.81%) |
Jul 05, 2018 | 73.80 | 74.01 | 72.43 | 73.93 | 564,190 | +0.56(+0.76%) |
Jul 03, 2018 | 73.37 | 73.37 | 73.37 | 0 | +0.52(+0.71%) | |
Jul 02, 2018 | 72.35 | 72.99 | 72.16 | 72.85 | 355,044 | +0.12(+0.16%) |
Jun 29, 2018 | 73.88 | 74.24 | 72.45 | 72.73 | 487,449 | -0.96(-1.30%) |
Jun 28, 2018 | 73.25 | 74.29 | 72.13 | 73.69 | 696,438 | +0.25(+0.35%) |
Jun 27, 2018 | 76.46 | 76.46 | 73.32 | 73.44 | 451,902 | -2.58(-3.40%) |
Jun 26, 2018 | 77.35 | 77.35 | 75.93 | 76.02 | 540,377 | -1.32(-1.71%) |
Jun 25, 2018 | 78.24 | 78.32 | 76.89 | 77.35 | 620,316 | -1.53(-1.94%) |
Jun 22, 2018 | 79.57 | 79.57 | 77.99 | 78.87 | 3,457,801 | +0.35(+0.45%) |
Jun 21, 2018 | 78.50 | 79.74 | 78.03 | 78.52 | 808,246 | +0.02(+0.02%) |
Jun 20, 2018 | 76.11 | 78.76 | 74.59 | 78.50 | 1,061,664 | +2.78(+3.67%) |
Jun 19, 2018 | 71.61 | 76.18 | 71.46 | 75.72 | 869,035 | +3.93(+5.47%) |
Jun 18, 2018 | 69.30 | 71.84 | 68.94 | 71.79 | 540,497 | +2.51(+3.62%) |
Jun 15, 2018 | 69.56 | 69.17 | 69.29 | 534,872 | -0.27(-0.39%) | |
Jun 14, 2018 | 71.20 | 71.30 | 69.24 | 69.56 | 484,674 | -1.51(-2.12%) |
Jun 13, 2018 | 71.40 | 71.96 | 70.80 | 71.07 | 552,218 | -0.21(-0.29%) |
Jun 12, 2018 | 70.49 | 71.44 | 69.51 | 71.28 | 824,855 | +0.35(+0.50%) |
Jun 11, 2018 | 70.61 | 71.56 | 70.02 | 70.92 | 463,978 | +0.51(+0.72%) |
Jun 08, 2018 | 68.97 | 70.47 | 68.65 | 70.41 | 453,520 | +1.47(+2.13%) |
Jun 07, 2018 | 69.71 | 70.94 | 68.44 | 68.95 | 452,308 | -0.88(-1.26%) |
Jun 06, 2018 | 70.61 | 69.83 | 401,200 | -0.27(-0.39%) | ||
Jun 05, 2018 | 66.49 | 70.17 | 66.49 | 70.10 | 684,240 | +3.50(+5.25%) |
Jun 04, 2018 | 65.12 | 66.66 | 65.12 | 66.61 | 566,264 | +1.38(+2.12%) |