Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 71.96 | 72.09 | 71.24 | 71.62 | 707,029 | -0.44(-0.61%) |
Feb 27, 2019 | 71.54 | 72.06 | 70.79 | 72.06 | 1,190,621 | +0.14(+0.19%) |
Feb 26, 2019 | 72.50 | 73.56 | 71.92 | 71.92 | 971,401 | -0.76(-1.04%) |
Feb 25, 2019 | 73.88 | 73.88 | 72.39 | 72.68 | 795,526 | -0.94(-1.28%) |
Feb 22, 2019 | 73.44 | 74.30 | 72.99 | 73.62 | 730,511 | +0.45(+0.62%) |
Feb 21, 2019 | 73.34 | 74.05 | 72.70 | 73.17 | 944,337 | -0.30(-0.41%) |
Feb 20, 2019 | 72.54 | 73.68 | 72.08 | 73.48 | 1,235,054 | +0.76(+1.04%) |
Feb 19, 2019 | 70.98 | 72.94 | 70.42 | 72.72 | 1,323,976 | +1.71(+2.41%) |
Feb 15, 2019 | 71.45 | 72.59 | 70.57 | 71.01 | 845,216 | -0.22(-0.30%) |
Feb 14, 2019 | 71.50 | 72.08 | 68.89 | 71.23 | 1,252,962 | -0.85(-1.18%) |
Feb 13, 2019 | 69.92 | 72.41 | 69.92 | 72.08 | 971,902 | +3.00(+4.35%) |
Feb 12, 2019 | 69.72 | 69.84 | 68.92 | 69.08 | 458,154 | -0.33(-0.48%) |
Feb 11, 2019 | 69.16 | 69.54 | 69.00 | 69.41 | 425,411 | +0.50(+0.73%) |
Feb 08, 2019 | 68.16 | 68.93 | 68.16 | 68.91 | 420,214 | +0.34(+0.50%) |
Feb 07, 2019 | 68.93 | 69.04 | 68.00 | 68.57 | 279,178 | -0.66(-0.95%) |
Feb 06, 2019 | 69.08 | 69.55 | 69.00 | 69.23 | 412,763 | +0.07(+0.10%) |
Feb 05, 2019 | 69.61 | 69.89 | 68.96 | 69.16 | 487,681 | -0.33(-0.48%) |
Feb 04, 2019 | 69.06 | 69.67 | 69.06 | 69.49 | 274,287 | +0.33(+0.48%) |
Feb 01, 2019 | 68.51 | 69.36 | 68.51 | 69.16 | 394,543 | +0.53(+0.77%) |
Jan 31, 2019 | 67.84 | 68.83 | 67.37 | 68.63 | 578,041 | +0.78(+1.14%) |
Jan 30, 2019 | 67.70 | 68.19 | 67.23 | 67.85 | 317,989 | +0.42(+0.63%) |
Jan 29, 2019 | 66.94 | 67.81 | 66.59 | 67.43 | 310,403 | +0.69(+1.03%) |
Jan 28, 2019 | 65.71 | 67.27 | 65.60 | 66.74 | 1,006,662 | +0.37(+0.56%) |
Jan 25, 2019 | 66.38 | 66.70 | 65.92 | 66.37 | 405,647 | +0.40(+0.61%) |
Jan 24, 2019 | 66.19 | 66.73 | 65.90 | 65.97 | 355,813 | -0.10(-0.15%) |
Jan 23, 2019 | 66.27 | 66.78 | 65.80 | 66.06 | 424,946 | +0.09(+0.13%) |
Jan 22, 2019 | 66.52 | 66.75 | 65.47 | 65.98 | 342,394 | -0.89(-1.34%) |
Jan 18, 2019 | 66.37 | 67.10 | 65.97 | 66.87 | 300,109 | +1.05(+1.60%) |
Jan 17, 2019 | 65.49 | 66.10 | 65.23 | 65.82 | 914,548 | -0.16(-0.24%) |
Jan 16, 2019 | 66.63 | 67.30 | 65.82 | 65.98 | 626,091 | -0.64(-0.96%) |
Jan 15, 2019 | 66.27 | 66.62 | 65.52 | 66.61 | 242,329 | +0.75(+1.13%) |
Jan 14, 2019 | 66.47 | 66.50 | 65.59 | 65.87 | 327,274 | -1.16(-1.73%) |
Jan 11, 2019 | 66.73 | 67.13 | 66.17 | 67.03 | 444,459 | +0.29(+0.44%) |
Jan 10, 2019 | 66.08 | 67.78 | 65.47 | 66.73 | 848,371 | +0.08(+0.12%) |
Jan 09, 2019 | 67.39 | 67.78 | 66.57 | 66.65 | 566,563 | -0.75(-1.11%) |
Jan 08, 2019 | 65.74 | 67.45 | 65.74 | 67.40 | 1,363,870 | +1.03(+1.55%) |
Jan 07, 2019 | 65.41 | 66.67 | 65.18 | 66.37 | 818,528 | +0.42(+0.64%) |
Jan 04, 2019 | 64.55 | 66.14 | 64.55 | 65.95 | 884,538 | +2.56(+4.04%) |
Jan 03, 2019 | 65.08 | 65.47 | 63.10 | 63.38 | 703,699 | -2.35(-3.57%) |
Jan 02, 2019 | 65.29 | 66.02 | 64.57 | 65.73 | 952,557 | -0.63(-0.95%) |
Dec 31, 2018 | 66.72 | 67.18 | 65.90 | 66.36 | 499,571 | -0.01(-0.01%) |
Dec 28, 2018 | 66.80 | 67.09 | 65.82 | 66.37 | 481,132 | +0.06(+0.09%) |
Dec 27, 2018 | 64.71 | 66.31 | 64.11 | 66.31 | 359,711 | +0.84(+1.29%) |
Dec 26, 2018 | 62.58 | 65.58 | 62.47 | 65.47 | 676,140 | +3.14(+5.04%) |
Dec 24, 2018 | 63.43 | 63.87 | 62.29 | 62.32 | 474,103 | -1.48(-2.32%) |
Dec 21, 2018 | 64.23 | 64.86 | 63.02 | 63.81 | 1,031,435 | -0.20(-0.31%) |
Dec 20, 2018 | 64.62 | 64.84 | 63.02 | 64.00 | 770,630 | -1.37(-2.10%) |
Dec 19, 2018 | 66.66 | 67.44 | 65.11 | 65.38 | 809,764 | -1.23(-1.84%) |
Dec 18, 2018 | 66.52 | 67.16 | 66.12 | 66.60 | 509,585 | +0.56(+0.85%) |
Dec 17, 2018 | 66.20 | 67.41 | 65.54 | 66.04 | 602,896 | -0.33(-0.50%) |
Dec 14, 2018 | 65.58 | 67.04 | 65.24 | 66.38 | 807,932 | +0.27(+0.42%) |
Dec 13, 2018 | 66.19 | 66.30 | 64.97 | 66.10 | 929,228 | +0.09(+0.13%) |
Dec 12, 2018 | 65.64 | 67.46 | 65.64 | 66.02 | 964,682 | -0.17(-0.25%) |
Dec 11, 2018 | 68.48 | 68.67 | 66.12 | 66.18 | 880,004 | -1.31(-1.93%) |
Dec 10, 2018 | 67.98 | 68.58 | 66.77 | 67.49 | 1,047,567 | -0.67(-0.98%) |
Dec 07, 2018 | 69.70 | 70.04 | 67.77 | 68.16 | 885,048 | -1.74(-2.49%) |
Dec 06, 2018 | 67.71 | 69.97 | 67.59 | 69.89 | 651,657 | +1.13(+1.64%) |
Dec 04, 2018 | 71.30 | 71.39 | 68.58 | 68.76 | 952,689 | -2.95(-4.12%) |
Dec 03, 2018 | 71.02 | 72.00 | 69.96 | 71.72 | 708,663 | +1.72(+2.45%) |
Nov 30, 2018 | 70.67 | 71.02 | 69.65 | 70.00 | 708,914 | -0.91(-1.29%) |
Nov 29, 2018 | 70.65 | 71.53 | 70.20 | 70.91 | 1,101,738 | -0.02(-0.03%) |
Nov 28, 2018 | 69.45 | 71.22 | 68.71 | 70.93 | 1,314,086 | +1.54(+2.22%) |
Nov 27, 2018 | 69.51 | 69.99 | 69.02 | 69.39 | 543,886 | -0.13(-0.18%) |
Nov 26, 2018 | 69.15 | 70.21 | 69.15 | 69.52 | 578,569 | +1.01(+1.47%) |
Nov 23, 2018 | 68.30 | 68.99 | 68.00 | 68.51 | 135,672 | -0.08(-0.11%) |
Nov 21, 2018 | 68.59 | 68.59 | 68.59 | 0 | +0.96(+1.42%) | |
Nov 20, 2018 | 67.02 | 68.26 | 66.54 | 67.63 | 523,312 | -0.70(-1.02%) |
Nov 19, 2018 | 69.48 | 69.75 | 68.21 | 68.32 | 822,963 | -1.25(-1.80%) |
Nov 16, 2018 | 68.53 | 69.82 | 68.53 | 69.58 | 1,032,497 | +0.59(+0.85%) |
Nov 15, 2018 | 67.08 | 69.17 | 66.77 | 68.99 | 568,872 | +1.50(+2.22%) |
Nov 14, 2018 | 67.79 | 68.20 | 66.99 | 67.49 | 556,522 | +0.36(+0.54%) |
Nov 13, 2018 | 67.35 | 68.40 | 67.01 | 67.13 | 496,333 | +0.09(+0.13%) |
Nov 12, 2018 | 67.83 | 68.24 | 67.04 | 67.04 | 1,355,784 | -1.03(-1.51%) |
Nov 09, 2018 | 68.80 | 69.21 | 67.89 | 68.07 | 738,897 | -1.10(-1.59%) |
Nov 08, 2018 | 69.56 | 69.90 | 68.80 | 69.17 | 740,488 | -0.76(-1.09%) |
Nov 07, 2018 | 69.17 | 70.17 | 69.10 | 69.93 | 576,194 | +1.20(+1.75%) |
Nov 06, 2018 | 69.16 | 69.57 | 67.55 | 68.73 | 801,215 | -1.19(-1.70%) |
Nov 05, 2018 | 70.02 | 70.32 | 69.32 | 69.91 | 864,676 | -0.06(-0.08%) |
Nov 02, 2018 | 70.39 | 70.99 | 69.40 | 69.97 | 1,159,696 | -0.16(-0.22%) |
Nov 01, 2018 | 68.22 | 70.64 | 68.02 | 70.13 | 1,225,573 | +2.34(+3.45%) |
Oct 31, 2018 | 66.74 | 68.83 | 66.44 | 67.79 | 1,547,899 | +2.72(+4.19%) |
Oct 30, 2018 | 64.22 | 65.34 | 63.92 | 65.06 | 1,172,007 | +0.72(+1.13%) |
Oct 29, 2018 | 66.62 | 67.04 | 63.50 | 64.34 | 1,005,354 | -1.32(-2.01%) |
Oct 26, 2018 | 65.14 | 66.55 | 64.44 | 65.66 | 735,631 | -0.38(-0.58%) |
Oct 25, 2018 | 64.79 | 66.54 | 64.37 | 66.04 | 787,032 | +2.09(+3.26%) |
Oct 24, 2018 | 67.01 | 67.70 | 63.92 | 63.96 | 1,120,683 | -3.36(-4.99%) |
Oct 23, 2018 | 66.83 | 67.40 | 65.97 | 67.32 | 899,152 | -0.77(-1.14%) |
Oct 22, 2018 | 68.40 | 69.04 | 67.76 | 68.09 | 645,191 | -0.13(-0.19%) |
Oct 19, 2018 | 69.73 | 69.95 | 68.18 | 68.22 | 678,565 | -1.46(-2.09%) |
Oct 18, 2018 | 70.76 | 70.93 | 69.59 | 69.68 | 599,382 | -1.48(-2.08%) |
Oct 17, 2018 | 70.97 | 71.30 | 70.00 | 71.16 | 687,391 | +0.01(+0.01%) |
Oct 16, 2018 | 70.56 | 71.66 | 70.25 | 71.15 | 521,545 | +0.99(+1.41%) |
Oct 15, 2018 | 70.31 | 70.76 | 69.92 | 70.16 | 630,765 | -0.08(-0.11%) |
Oct 12, 2018 | 69.73 | 70.36 | 68.93 | 70.23 | 1,802,225 | +1.64(+2.38%) |
Oct 11, 2018 | 69.16 | 69.80 | 68.12 | 68.60 | 1,563,766 | -0.74(-1.07%) |
Oct 10, 2018 | 72.92 | 73.01 | 69.27 | 69.34 | 1,474,266 | -3.69(-5.06%) |
Oct 09, 2018 | 73.87 | 74.43 | 72.99 | 73.04 | 1,291,430 | -1.47(-1.97%) |
Oct 08, 2018 | 73.76 | 74.89 | 72.99 | 74.51 | 612,810 | +0.40(+0.54%) |
Oct 05, 2018 | 74.55 | 75.18 | 73.81 | 74.10 | 751,454 | -0.36(-0.49%) |
Oct 04, 2018 | 75.27 | 75.79 | 73.63 | 74.47 | 726,987 | -1.12(-1.48%) |
Oct 03, 2018 | 76.13 | 76.18 | 75.15 | 75.58 | 1,293,009 | -0.72(-0.94%) |
Oct 02, 2018 | 77.17 | 77.69 | 76.04 | 76.30 | 751,359 | -1.02(-1.32%) |
Oct 01, 2018 | 78.79 | 78.79 | 76.95 | 77.32 | 1,119,990 | -0.65(-0.83%) |
Sep 28, 2018 | 78.96 | 79.57 | 77.87 | 77.96 | 733,895 | -1.23(-1.56%) |
Sep 27, 2018 | 76.91 | 79.31 | 76.73 | 79.20 | 1,067,277 | +1.99(+2.58%) |
Sep 26, 2018 | 75.97 | 77.88 | 75.73 | 77.21 | 591,497 | +1.42(+1.87%) |
Sep 25, 2018 | 75.67 | 76.03 | 75.33 | 75.79 | 337,244 | +0.44(+0.59%) |
Sep 24, 2018 | 76.00 | 76.01 | 75.16 | 75.35 | 465,297 | -0.99(-1.30%) |
Sep 21, 2018 | 77.14 | 77.33 | 76.23 | 76.34 | 615,986 | -0.57(-0.74%) |
Sep 20, 2018 | 76.74 | 77.15 | 75.91 | 76.91 | 666,407 | +0.41(+0.54%) |
Sep 19, 2018 | 75.74 | 76.50 | 75.43 | 76.49 | 500,137 | +0.87(+1.15%) |
Sep 18, 2018 | 75.13 | 75.68 | 74.77 | 75.62 | 479,358 | +0.56(+0.74%) |
Sep 17, 2018 | 75.65 | 75.86 | 74.69 | 75.06 | 529,664 | -0.65(-0.85%) |
Sep 14, 2018 | 75.78 | 76.12 | 75.52 | 75.71 | 655,902 | +0.03(+0.04%) |
Sep 13, 2018 | 75.19 | 76.24 | 75.14 | 75.68 | 529,099 | +0.53(+0.70%) |
Sep 12, 2018 | 74.70 | 75.20 | 74.32 | 75.15 | 421,095 | +0.64(+0.85%) |
Sep 11, 2018 | 74.04 | 74.88 | 73.92 | 74.52 | 657,180 | +0.09(+0.12%) |
Sep 10, 2018 | 74.90 | 74.98 | 74.14 | 74.43 | 613,580 | -0.15(-0.20%) |
Sep 07, 2018 | 74.22 | 74.59 | 73.19 | 74.57 | 499,302 | +0.44(+0.59%) |
Sep 06, 2018 | 74.38 | 74.63 | 73.89 | 74.13 | 432,573 | -0.20(-0.26%) |
Sep 05, 2018 | 75.57 | 75.64 | 74.31 | 74.33 | 631,467 | -1.43(-1.89%) |
Sep 04, 2018 | 75.63 | 75.92 | 74.84 | 75.76 | 483,565 | +0.13(+0.17%) |
Aug 31, 2018 | 75.63 | 75.63 | 75.63 | 0 | -0.37(-0.49%) | |
Aug 30, 2018 | 76.84 | 77.11 | 75.87 | 76.00 | 454,652 | -1.03(-1.33%) |
Aug 29, 2018 | 77.15 | 77.54 | 76.73 | 77.03 | 417,459 | +0.40(+0.52%) |
Aug 28, 2018 | 76.57 | 76.85 | 76.36 | 76.63 | 579,603 | +0.36(+0.47%) |
Aug 27, 2018 | 75.96 | 76.94 | 75.96 | 76.27 | 451,553 | +0.56(+0.74%) |
Aug 24, 2018 | 75.90 | 76.15 | 75.62 | 75.71 | 414,556 | +0.18(+0.23%) |
Aug 23, 2018 | 76.84 | 77.18 | 75.53 | 75.53 | 427,159 | -1.31(-1.70%) |
Aug 22, 2018 | 77.08 | 77.46 | 76.63 | 76.84 | 400,499 | -0.23(-0.30%) |
Aug 21, 2018 | 76.19 | 77.57 | 76.19 | 77.08 | 765,132 | +0.87(+1.14%) |
Aug 20, 2018 | 76.82 | 77.17 | 76.20 | 76.21 | 862,012 | -0.43(-0.56%) |
Aug 17, 2018 | 76.11 | 76.78 | 75.62 | 76.64 | 458,027 | +0.43(+0.56%) |
Aug 16, 2018 | 75.76 | 76.89 | 75.76 | 76.21 | 739,368 | +0.94(+1.25%) |
Aug 15, 2018 | 75.11 | 75.39 | 74.22 | 75.27 | 617,801 | -0.59(-0.77%) |
Aug 14, 2018 | 75.08 | 75.95 | 74.43 | 75.86 | 768,379 | +0.94(+1.25%) |
Aug 13, 2018 | 76.01 | 76.35 | 74.78 | 74.92 | 588,799 | -1.03(-1.35%) |
Aug 10, 2018 | 76.83 | 76.94 | 75.67 | 75.95 | 506,305 | -0.99(-1.28%) |
Aug 09, 2018 | 76.95 | 77.53 | 76.25 | 76.93 | 600,557 | +0.22(+0.29%) |
Aug 08, 2018 | 77.07 | 77.78 | 76.62 | 76.71 | 721,971 | -0.17(-0.22%) |
Aug 07, 2018 | 76.67 | 77.02 | 76.22 | 76.87 | 673,468 | -0.18(-0.23%) |
Aug 06, 2018 | 76.44 | 77.29 | 75.90 | 77.05 | 443,697 | +0.46(+0.60%) |
Aug 03, 2018 | 77.85 | 77.88 | 76.11 | 76.59 | 728,875 | -0.97(-1.25%) |
Aug 02, 2018 | 77.20 | 77.58 | 76.19 | 77.56 | 868,950 | -0.08(-0.10%) |
Aug 01, 2018 | 78.77 | 79.49 | 76.59 | 77.64 | 1,052,587 | +1.15(+1.51%) |
Jul 31, 2018 | 75.35 | 76.48 | 75.09 | 76.48 | 927,379 | +1.25(+1.66%) |
Jul 30, 2018 | 76.70 | 77.14 | 75.14 | 75.23 | 556,331 | -1.46(-1.90%) |
Jul 27, 2018 | 78.92 | 79.46 | 76.65 | 76.69 | 930,374 | -2.03(-2.58%) |
Jul 26, 2018 | 78.34 | 79.28 | 78.24 | 78.72 | 618,560 | +0.13(+0.16%) |
Jul 25, 2018 | 77.90 | 78.73 | 76.96 | 78.59 | 713,018 | +0.48(+0.61%) |
Jul 24, 2018 | 80.22 | 80.22 | 77.53 | 78.12 | 731,019 | -1.36(-1.71%) |
Jul 23, 2018 | 80.49 | 80.49 | 79.44 | 79.47 | 502,139 | -0.99(-1.23%) |
Jul 20, 2018 | 80.64 | 81.03 | 80.17 | 80.46 | 460,361 | -0.05(-0.06%) |
Jul 19, 2018 | 79.76 | 80.95 | 79.51 | 80.51 | 726,602 | -0.65(-0.80%) |
Jul 18, 2018 | 79.78 | 81.42 | 79.78 | 81.16 | 650,901 | +1.69(+2.13%) |
Jul 17, 2018 | 78.96 | 79.57 | 78.96 | 79.47 | 327,429 | +0.42(+0.53%) |
Jul 16, 2018 | 79.62 | 79.63 | 78.53 | 79.04 | 320,188 | -0.36(-0.46%) |
Jul 13, 2018 | 78.58 | 79.52 | 78.58 | 79.41 | 473,713 | +0.57(+0.72%) |
Jul 12, 2018 | 78.21 | 78.91 | 77.43 | 78.84 | 552,287 | +1.05(+1.34%) |
Jul 11, 2018 | 78.42 | 78.61 | 77.15 | 77.79 | 889,791 | -0.89(-1.13%) |
Jul 10, 2018 | 78.27 | 79.29 | 78.27 | 78.68 | 704,797 | -0.13(-0.16%) |
Jul 09, 2018 | 78.74 | 79.22 | 78.04 | 78.81 | 804,046 | +0.50(+0.64%) |
Jul 06, 2018 | 76.67 | 78.98 | 76.29 | 78.31 | 936,688 | +1.58(+2.06%) |
Jul 05, 2018 | 76.37 | 76.84 | 76.15 | 76.73 | 614,993 | +0.52(+0.68%) |
Jul 03, 2018 | 76.21 | 76.21 | 76.21 | 0 | +0.73(+0.97%) | |
Jul 02, 2018 | 74.71 | 75.55 | 74.47 | 75.48 | 720,539 | +0.05(+0.06%) |
Jun 29, 2018 | 74.81 | 75.84 | 74.81 | 75.43 | 602,225 | +0.63(+0.84%) |
Jun 28, 2018 | 74.90 | 74.90 | 73.75 | 74.80 | 907,096 | -0.27(-0.36%) |
Jun 27, 2018 | 77.01 | 77.27 | 75.05 | 75.08 | 910,556 | -1.53(-2.00%) |
Jun 26, 2018 | 76.03 | 77.00 | 75.85 | 76.61 | 1,080,839 | +0.53(+0.69%) |
Jun 25, 2018 | 76.82 | 76.95 | 75.93 | 76.08 | 1,045,997 | -1.41(-1.82%) |
Jun 22, 2018 | 78.46 | 78.76 | 77.23 | 77.49 | 1,409,202 | -0.62(-0.79%) |
Jun 21, 2018 | 79.91 | 80.13 | 77.96 | 78.11 | 1,296,721 | -1.62(-2.04%) |
Jun 20, 2018 | 80.50 | 80.88 | 79.63 | 79.73 | 549,139 | -0.72(-0.90%) |
Jun 19, 2018 | 80.90 | 81.48 | 79.82 | 80.45 | 395,733 | -1.31(-1.60%) |
Jun 18, 2018 | 81.08 | 82.10 | 80.52 | 81.76 | 728,395 | +0.09(+0.11%) |
Jun 15, 2018 | 81.67 | 81.00 | 81.67 | 466,736 | +0.67(+0.83%) | |
Jun 14, 2018 | 81.37 | 81.40 | 80.54 | 81.00 | 451,041 | +0.13(+0.16%) |
Jun 13, 2018 | 80.92 | 82.13 | 80.74 | 80.87 | 924,373 | -0.05(-0.06%) |
Jun 12, 2018 | 81.87 | 82.34 | 80.80 | 80.92 | 1,913,961 | -0.59(-0.72%) |
Jun 11, 2018 | 80.76 | 81.52 | 80.51 | 81.51 | 586,881 | +0.87(+1.08%) |
Jun 08, 2018 | 81.60 | 81.70 | 80.21 | 80.64 | 449,577 | -1.27(-1.55%) |
Jun 07, 2018 | 82.32 | 82.49 | 81.69 | 81.91 | 642,509 | -0.20(-0.25%) |
Jun 06, 2018 | 82.21 | 81.04 | 82.11 | 797,997 | +0.59(+0.72%) | |
Jun 05, 2018 | 81.84 | 82.84 | 81.42 | 81.53 | 656,669 | -0.68(-0.83%) |
Jun 04, 2018 | 82.47 | 82.47 | 81.64 | 82.21 | 447,554 | +0.06(+0.07%) |
Jun 01, 2018 | 80.18 | 82.62 | 79.99 | 82.15 | 1,127,688 | +2.39(+3.00%) |
May 31, 2018 | 79.92 | 80.51 | 79.31 | 79.76 | 517,992 | -0.28(-0.35%) |
May 30, 2018 | 78.31 | 80.63 | 78.13 | 80.04 | 688,792 | +2.22(+2.85%) |
May 29, 2018 | 78.26 | 78.86 | 77.73 | 77.83 | 603,390 | -1.08(-1.37%) |
May 25, 2018 | 78.91 | 78.91 | 78.91 | 0 | -0.10(-0.12%) | |
May 24, 2018 | 78.98 | 79.50 | 78.71 | 79.01 | 741,820 | +0.09(+0.11%) |
May 23, 2018 | 78.26 | 78.96 | 78.19 | 78.92 | 411,123 | +0.37(+0.47%) |
May 22, 2018 | 79.52 | 79.91 | 78.39 | 78.55 | 696,178 | -0.70(-0.89%) |
May 21, 2018 | 79.54 | 80.14 | 79.19 | 79.25 | 590,803 | +0.02(+0.02%) |
May 18, 2018 | 79.23 | 79.61 | 78.00 | 79.23 | 768,749 | +0.12(+0.15%) |
May 17, 2018 | 79.31 | 80.14 | 78.90 | 79.12 | 1,132,951 | -0.20(-0.25%) |
May 16, 2018 | 78.46 | 79.80 | 78.00 | 79.31 | 986,473 | +0.89(+1.13%) |
May 15, 2018 | 78.90 | 78.95 | 77.74 | 78.42 | 1,166,315 | -0.88(-1.11%) |
May 14, 2018 | 79.87 | 79.97 | 79.22 | 79.30 | 941,961 | -0.33(-0.42%) |
May 11, 2018 | 79.46 | 80.03 | 79.10 | 79.63 | 1,321,109 | +0.39(+0.49%) |
May 10, 2018 | 79.12 | 79.68 | 78.87 | 79.24 | 914,310 | -0.06(-0.07%) |
May 09, 2018 | 79.04 | 79.60 | 77.96 | 79.30 | 1,094,089 | +0.53(+0.67%) |
May 08, 2018 | 76.92 | 78.87 | 76.32 | 78.78 | 1,365,762 | +1.60(+2.07%) |
May 07, 2018 | 76.50 | 77.44 | 75.98 | 77.18 | 772,300 | +0.61(+0.79%) |
May 04, 2018 | 76.19 | 77.43 | 75.00 | 76.57 | 1,044,250 | +0.44(+0.58%) |
May 03, 2018 | 74.56 | 77.52 | 74.51 | 76.13 | 2,233,582 | +2.32(+3.15%) |
May 02, 2018 | 75.12 | 75.36 | 73.54 | 73.81 | 1,232,913 | -1.27(-1.69%) |
May 01, 2018 | 74.82 | 75.35 | 73.66 | 75.08 | 690,072 | +0.06(+0.08%) |
Apr 30, 2018 | 75.47 | 75.87 | 74.70 | 75.02 | 676,951 | -0.20(-0.26%) |
Apr 27, 2018 | 76.40 | 76.79 | 74.74 | 75.21 | 1,012,762 | -1.03(-1.36%) |
Apr 26, 2018 | 76.58 | 76.63 | 75.58 | 76.25 | 789,959 | +0.11(+0.14%) |
Apr 25, 2018 | 75.68 | 76.57 | 75.17 | 76.14 | 643,035 | +0.50(+0.66%) |
Apr 24, 2018 | 76.32 | 76.88 | 75.18 | 75.64 | 750,887 | -0.59(-0.77%) |
Apr 23, 2018 | 76.29 | 76.71 | 75.75 | 76.23 | 547,156 | -0.13(-0.17%) |
Apr 20, 2018 | 75.73 | 76.70 | 75.73 | 76.36 | 666,596 | +0.26(+0.35%) |
Apr 19, 2018 | 76.52 | 77.13 | 75.86 | 76.09 | 450,950 | -0.82(-1.07%) |
Apr 18, 2018 | 76.16 | 77.54 | 75.96 | 76.91 | 520,416 | +0.86(+1.13%) |
Apr 17, 2018 | 75.83 | 76.59 | 75.58 | 76.05 | 915,643 | +0.80(+1.06%) |
Apr 16, 2018 | 74.62 | 75.61 | 74.62 | 75.25 | 467,057 | +1.13(+1.53%) |
Apr 13, 2018 | 75.00 | 75.57 | 73.93 | 74.12 | 727,214 | -0.46(-0.62%) |
Apr 12, 2018 | 74.32 | 75.25 | 74.00 | 74.58 | 1,334,211 | +0.78(+1.06%) |
Apr 11, 2018 | 72.97 | 74.40 | 72.89 | 73.80 | 1,746,802 | +1.52(+2.11%) |
Apr 10, 2018 | 73.81 | 74.06 | 72.17 | 72.28 | 865,565 | -1.00(-1.36%) |
Apr 09, 2018 | 73.56 | 74.35 | 73.17 | 73.27 | 813,094 | +0.17(+0.23%) |
Apr 06, 2018 | 74.92 | 75.22 | 72.76 | 73.11 | 1,050,767 | -2.20(-2.92%) |
Apr 05, 2018 | 74.87 | 75.85 | 73.88 | 75.30 | 1,036,845 | +0.31(+0.42%) |
Apr 04, 2018 | 73.25 | 75.23 | 73.10 | 74.99 | 711,746 | +0.89(+1.20%) |
Apr 03, 2018 | 74.07 | 75.24 | 73.45 | 74.10 | 960,644 | +0.33(+0.45%) |
Apr 02, 2018 | 74.63 | 75.26 | 72.63 | 73.77 | 1,206,041 | -0.65(-0.88%) |
Mar 29, 2018 | 74.42 | 74.42 | 74.42 | 0 | -0.40(-0.53%) | |
Mar 28, 2018 | 75.11 | 75.85 | 73.93 | 74.82 | 882,866 | -0.35(-0.47%) |
Mar 27, 2018 | 76.71 | 76.98 | 74.77 | 75.17 | 458,561 | -1.41(-1.84%) |
Mar 26, 2018 | 75.58 | 76.66 | 75.08 | 76.58 | 1,162,285 | +2.06(+2.76%) |
Mar 23, 2018 | 76.32 | 76.60 | 74.21 | 74.52 | 631,341 | -1.83(-2.40%) |
Mar 22, 2018 | 77.66 | 77.85 | 76.29 | 76.36 | 546,234 | -1.74(-2.22%) |
Mar 21, 2018 | 78.03 | 78.69 | 77.39 | 78.09 | 478,075 | +0.14(+0.18%) |
Mar 20, 2018 | 77.25 | 78.00 | 77.25 | 77.96 | 390,427 | +0.63(+0.82%) |
Mar 19, 2018 | 77.87 | 78.10 | 76.31 | 77.32 | 896,551 | -0.58(-0.75%) |
Mar 16, 2018 | 78.76 | 79.03 | 77.77 | 77.91 | 843,825 | -0.96(-1.22%) |
Mar 15, 2018 | 79.10 | 79.49 | 78.63 | 78.87 | 442,876 | +0.02(+0.02%) |
Mar 14, 2018 | 78.54 | 79.06 | 78.25 | 78.85 | 1,250,433 | +0.49(+0.62%) |
Mar 13, 2018 | 78.31 | 78.68 | 77.33 | 78.37 | 1,487,236 | +0.88(+1.13%) |
Mar 12, 2018 | 78.28 | 78.28 | 77.52 | 77.49 | 704,500 | -0.57(-0.74%) |
Mar 09, 2018 | 77.31 | 78.16 | 77.18 | 78.06 | 869,882 | +1.28(+1.66%) |
Mar 08, 2018 | 75.98 | 77.00 | 75.83 | 76.79 | 764,821 | +1.18(+1.56%) |
Mar 07, 2018 | 75.82 | 75.61 | 641,557 | +1.24(+1.66%) | ||
Mar 06, 2018 | 74.20 | 74.88 | 73.77 | 74.37 | 730,861 | +0.15(+0.20%) |
Mar 05, 2018 | 74.12 | 74.62 | 73.46 | 74.23 | 793,356 | -0.35(-0.47%) |
Mar 02, 2018 | 73.71 | 74.72 | 72.66 | 74.58 | 749,679 | +0.23(+0.31%) |