Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 76.74 | 77.06 | 76.27 | 76.82 | 1,425,641 | -0.06(-0.08%) |
Feb 27, 2019 | 76.21 | 77.02 | 75.98 | 76.88 | 1,061,716 | +0.49(+0.64%) |
Feb 26, 2019 | 76.71 | 77.06 | 76.30 | 76.39 | 1,032,535 | -0.62(-0.80%) |
Feb 25, 2019 | 77.18 | 77.63 | 76.83 | 77.01 | 1,197,971 | +0.36(+0.47%) |
Feb 22, 2019 | 76.63 | 76.99 | 76.35 | 76.65 | 1,069,321 | +0.14(+0.18%) |
Feb 21, 2019 | 76.96 | 77.18 | 76.35 | 76.52 | 1,089,681 | -0.53(-0.69%) |
Feb 20, 2019 | 76.47 | 77.15 | 76.10 | 77.05 | 995,880 | +0.74(+0.97%) |
Feb 19, 2019 | 75.84 | 76.71 | 75.76 | 76.30 | 909,573 | +0.03(+0.04%) |
Feb 15, 2019 | 75.92 | 76.48 | 75.71 | 76.27 | 2,794,241 | +1.06(+1.41%) |
Feb 14, 2019 | 75.85 | 76.06 | 75.18 | 75.21 | 1,174,866 | -0.83(-1.09%) |
Feb 13, 2019 | 75.50 | 76.63 | 74.11 | 76.04 | 2,688,366 | +1.38(+1.85%) |
Feb 12, 2019 | 73.92 | 75.19 | 73.80 | 74.66 | 1,990,399 | +1.25(+1.70%) |
Feb 11, 2019 | 73.11 | 73.48 | 73.09 | 73.42 | 1,488,429 | +0.28(+0.38%) |
Feb 08, 2019 | 71.83 | 73.19 | 71.83 | 73.14 | 1,849,948 | +0.63(+0.87%) |
Feb 07, 2019 | 71.58 | 72.51 | 71.49 | 72.51 | 1,972,124 | +0.47(+0.66%) |
Feb 06, 2019 | 72.16 | 73.51 | 71.98 | 72.04 | 2,206,097 | -0.27(-0.37%) |
Feb 05, 2019 | 72.51 | 73.69 | 71.48 | 72.31 | 3,245,550 | +1.16(+1.63%) |
Feb 04, 2019 | 70.79 | 71.15 | 70.24 | 71.15 | 1,660,376 | +0.28(+0.40%) |
Feb 01, 2019 | 70.66 | 71.23 | 70.14 | 70.87 | 1,035,967 | +0.49(+0.70%) |
Jan 31, 2019 | 70.24 | 70.42 | 69.60 | 70.38 | 1,024,937 | +0.30(+0.43%) |
Jan 30, 2019 | 69.84 | 70.39 | 68.78 | 70.08 | 785,262 | +0.79(+1.14%) |
Jan 29, 2019 | 68.34 | 69.30 | 68.27 | 69.29 | 1,534,590 | +1.56(+2.31%) |
Jan 28, 2019 | 67.74 | 68.25 | 67.10 | 67.72 | 2,100,304 | -1.13(-1.64%) |
Jan 25, 2019 | 69.67 | 70.11 | 68.53 | 68.85 | 1,255,259 | +0.12(+0.17%) |
Jan 24, 2019 | 68.26 | 68.77 | 68.01 | 68.73 | 1,040,566 | +0.47(+0.69%) |
Jan 23, 2019 | 68.50 | 68.94 | 67.55 | 68.26 | 1,095,786 | -0.08(-0.11%) |
Jan 22, 2019 | 69.25 | 69.25 | 67.45 | 68.34 | 1,696,320 | -1.52(-2.17%) |
Jan 18, 2019 | 69.29 | 70.14 | 69.11 | 69.85 | 981,584 | +1.09(+1.59%) |
Jan 17, 2019 | 67.71 | 69.00 | 67.52 | 68.76 | 1,009,376 | +0.92(+1.35%) |
Jan 16, 2019 | 67.33 | 67.96 | 67.17 | 67.85 | 1,248,278 | +0.39(+0.57%) |
Jan 15, 2019 | 67.70 | 67.99 | 67.12 | 67.46 | 919,237 | -0.32(-0.47%) |
Jan 14, 2019 | 67.70 | 68.02 | 67.35 | 67.78 | 742,694 | -0.33(-0.48%) |
Jan 11, 2019 | 67.60 | 68.21 | 67.57 | 68.11 | 907,002 | -0.05(-0.07%) |
Jan 10, 2019 | 66.53 | 68.17 | 66.47 | 68.16 | 961,868 | +1.16(+1.73%) |
Jan 09, 2019 | 67.20 | 67.47 | 66.74 | 67.00 | 1,516,752 | +0.44(+0.67%) |
Jan 08, 2019 | 66.65 | 66.65 | 65.19 | 66.55 | 1,395,104 | +0.97(+1.47%) |
Jan 07, 2019 | 65.74 | 66.32 | 65.22 | 65.59 | 1,512,810 | -0.11(-0.16%) |
Jan 04, 2019 | 64.35 | 65.74 | 63.99 | 65.69 | 1,495,683 | +2.39(+3.78%) |
Jan 03, 2019 | 64.50 | 64.92 | 63.16 | 63.30 | 1,563,396 | -1.85(-2.84%) |
Jan 02, 2019 | 64.43 | 65.22 | 63.89 | 65.15 | 1,082,799 | -0.20(-0.31%) |
Dec 31, 2018 | 64.74 | 65.39 | 64.58 | 65.36 | 848,890 | +0.94(+1.45%) |
Dec 28, 2018 | 65.36 | 65.49 | 64.26 | 64.42 | 849,822 | -0.56(-0.86%) |
Dec 27, 2018 | 62.82 | 64.99 | 62.46 | 64.98 | 1,304,440 | +1.02(+1.60%) |
Dec 26, 2018 | 61.58 | 64.05 | 60.95 | 63.96 | 1,344,437 | +2.80(+4.58%) |
Dec 24, 2018 | 62.52 | 62.75 | 61.13 | 61.16 | 720,235 | -1.80(-2.85%) |
Dec 21, 2018 | 64.09 | 65.20 | 62.94 | 62.95 | 2,714,376 | -0.87(-1.36%) |
Dec 20, 2018 | 65.27 | 65.49 | 62.99 | 63.82 | 2,351,737 | -1.73(-2.64%) |
Dec 19, 2018 | 66.66 | 67.82 | 64.84 | 65.55 | 2,063,877 | -0.94(-1.41%) |
Dec 18, 2018 | 67.40 | 68.04 | 66.23 | 66.49 | 1,666,619 | -0.29(-0.43%) |
Dec 17, 2018 | 67.91 | 68.33 | 66.39 | 66.78 | 1,568,943 | -1.18(-1.73%) |
Dec 14, 2018 | 68.40 | 69.36 | 67.65 | 67.95 | 1,250,908 | -1.33(-1.92%) |
Dec 13, 2018 | 70.09 | 70.64 | 68.98 | 69.29 | 1,726,557 | -0.81(-1.16%) |
Dec 12, 2018 | 69.36 | 71.31 | 69.24 | 70.10 | 2,020,107 | +1.81(+2.66%) |
Dec 11, 2018 | 69.53 | 69.98 | 67.72 | 68.28 | 1,781,402 | +0.03(+0.04%) |
Dec 10, 2018 | 68.37 | 68.60 | 66.84 | 68.25 | 1,571,844 | -0.14(-0.21%) |
Dec 07, 2018 | 68.92 | 70.25 | 68.23 | 68.40 | 1,677,270 | -0.62(-0.90%) |
Dec 06, 2018 | 68.24 | 69.18 | 66.36 | 69.01 | 3,074,227 | -0.43(-0.63%) |
Dec 04, 2018 | 73.11 | 73.23 | 69.37 | 69.45 | 2,198,747 | -3.86(-5.27%) |
Dec 03, 2018 | 71.94 | 73.53 | 71.94 | 73.31 | 2,001,361 | +2.56(+3.62%) |
Nov 30, 2018 | 70.40 | 71.15 | 70.14 | 70.75 | 1,542,807 | +0.20(+0.29%) |
Nov 29, 2018 | 70.76 | 71.04 | 70.17 | 70.55 | 1,121,123 | -0.68(-0.96%) |
Nov 28, 2018 | 69.13 | 71.24 | 68.84 | 71.23 | 1,265,869 | +2.46(+3.57%) |
Nov 27, 2018 | 69.21 | 69.60 | 67.92 | 68.77 | 2,220,853 | -0.75(-1.08%) |
Nov 26, 2018 | 69.68 | 70.03 | 69.09 | 69.53 | 1,855,713 | +0.48(+0.70%) |
Nov 23, 2018 | 68.83 | 69.62 | 68.75 | 69.04 | 336,895 | -0.57(-0.82%) |
Nov 21, 2018 | 69.61 | 69.61 | 69.61 | 0 | +0.97(+1.42%) | |
Nov 20, 2018 | 69.35 | 69.71 | 68.22 | 68.64 | 1,909,995 | -1.31(-1.87%) |
Nov 19, 2018 | 71.53 | 71.68 | 69.72 | 69.95 | 1,353,418 | -1.72(-2.39%) |
Nov 16, 2018 | 71.24 | 72.21 | 71.16 | 71.67 | 1,584,737 | -0.02(-0.03%) |
Nov 15, 2018 | 69.76 | 71.96 | 69.61 | 71.68 | 1,542,904 | +1.38(+1.96%) |
Nov 14, 2018 | 71.08 | 71.91 | 70.15 | 70.31 | 1,627,712 | +0.15(+0.22%) |
Nov 13, 2018 | 70.09 | 71.06 | 69.91 | 70.15 | 1,741,655 | +0.07(+0.10%) |
Nov 12, 2018 | 71.82 | 71.86 | 69.98 | 70.09 | 1,924,937 | -1.65(-2.30%) |
Nov 09, 2018 | 71.78 | 72.20 | 70.56 | 71.73 | 1,615,666 | -0.50(-0.69%) |
Nov 08, 2018 | 72.35 | 72.68 | 71.98 | 72.23 | 1,673,997 | -0.26(-0.36%) |
Nov 07, 2018 | 72.30 | 72.79 | 71.43 | 72.49 | 2,011,993 | +0.58(+0.80%) |
Nov 06, 2018 | 70.56 | 72.19 | 70.36 | 71.92 | 2,437,691 | +1.09(+1.54%) |
Nov 05, 2018 | 70.33 | 71.13 | 69.73 | 70.83 | 2,573,217 | +0.85(+1.21%) |
Nov 02, 2018 | 69.82 | 70.54 | 69.03 | 69.98 | 2,846,280 | +0.96(+1.40%) |
Nov 01, 2018 | 67.27 | 69.32 | 67.27 | 69.02 | 2,885,387 | +4.38(+6.78%) |
Oct 31, 2018 | 64.75 | 65.60 | 64.51 | 64.63 | 1,986,305 | +0.67(+1.05%) |
Oct 30, 2018 | 63.12 | 64.18 | 62.81 | 63.96 | 1,754,842 | +0.66(+1.03%) |
Oct 29, 2018 | 65.21 | 65.50 | 62.54 | 63.30 | 1,578,490 | -0.99(-1.54%) |
Oct 26, 2018 | 63.00 | 65.21 | 62.91 | 64.29 | 1,712,397 | +0.29(+0.45%) |
Oct 25, 2018 | 63.56 | 64.59 | 63.36 | 64.01 | 1,612,498 | +1.01(+1.61%) |
Oct 24, 2018 | 65.18 | 65.70 | 62.84 | 62.99 | 2,351,414 | -2.53(-3.87%) |
Oct 23, 2018 | 66.67 | 66.67 | 64.87 | 65.53 | 1,777,507 | -2.40(-3.53%) |
Oct 22, 2018 | 68.28 | 68.39 | 67.71 | 67.93 | 1,585,632 | -0.11(-0.16%) |
Oct 19, 2018 | 68.77 | 68.89 | 67.54 | 68.03 | 1,647,010 | -0.64(-0.93%) |
Oct 18, 2018 | 70.30 | 70.47 | 68.52 | 68.67 | 1,427,139 | -1.97(-2.78%) |
Oct 17, 2018 | 70.65 | 70.99 | 70.06 | 70.63 | 1,708,882 | -0.14(-0.20%) |
Oct 16, 2018 | 70.12 | 70.92 | 69.12 | 70.78 | 2,603,443 | +1.16(+1.66%) |
Oct 15, 2018 | 70.04 | 70.47 | 69.46 | 69.62 | 1,487,565 | -0.52(-0.74%) |
Oct 12, 2018 | 70.47 | 70.69 | 69.12 | 70.14 | 1,481,365 | +0.92(+1.32%) |
Oct 11, 2018 | 71.29 | 71.41 | 69.03 | 69.23 | 1,781,546 | -2.25(-3.14%) |
Oct 10, 2018 | 73.71 | 73.90 | 71.42 | 71.47 | 1,685,283 | -2.52(-3.41%) |
Oct 09, 2018 | 74.96 | 75.08 | 73.96 | 74.00 | 1,075,348 | -1.08(-1.44%) |
Oct 08, 2018 | 75.54 | 75.61 | 74.37 | 75.08 | 1,087,673 | -0.70(-0.93%) |
Oct 05, 2018 | 76.37 | 76.53 | 75.24 | 75.78 | 836,115 | -0.58(-0.76%) |
Oct 04, 2018 | 76.74 | 77.39 | 76.05 | 76.36 | 844,169 | -0.55(-0.71%) |
Oct 03, 2018 | 77.02 | 77.13 | 76.62 | 76.91 | 1,112,363 | +0.13(+0.18%) |
Oct 02, 2018 | 76.91 | 77.25 | 76.66 | 76.77 | 713,764 | -0.03(-0.04%) |
Oct 01, 2018 | 76.76 | 77.04 | 76.42 | 76.80 | 1,073,836 | +0.57(+0.75%) |
Sep 28, 2018 | 75.94 | 76.71 | 75.85 | 76.23 | 995,430 | +0.18(+0.24%) |
Sep 27, 2018 | 76.59 | 76.91 | 76.03 | 76.05 | 676,752 | -0.44(-0.58%) |
Sep 26, 2018 | 77.07 | 77.33 | 76.40 | 76.49 | 1,025,262 | -0.63(-0.81%) |
Sep 25, 2018 | 77.40 | 77.47 | 76.83 | 77.12 | 1,367,791 | -0.48(-0.62%) |
Sep 24, 2018 | 78.39 | 78.39 | 77.51 | 77.60 | 964,665 | -0.95(-1.21%) |
Sep 21, 2018 | 78.60 | 78.93 | 78.29 | 78.55 | 1,564,187 | +0.14(+0.18%) |
Sep 20, 2018 | 78.35 | 78.54 | 77.54 | 78.41 | 976,585 | +0.40(+0.52%) |
Sep 19, 2018 | 78.67 | 78.67 | 77.98 | 78.01 | 1,530,237 | -0.52(-0.66%) |
Sep 18, 2018 | 78.04 | 78.56 | 77.46 | 78.53 | 1,277,142 | +0.68(+0.88%) |
Sep 17, 2018 | 77.92 | 78.20 | 77.50 | 77.84 | 870,995 | -0.04(-0.05%) |
Sep 14, 2018 | 77.65 | 78.22 | 77.46 | 77.88 | 749,245 | +0.13(+0.17%) |
Sep 13, 2018 | 76.98 | 77.91 | 76.92 | 77.75 | 1,047,246 | +1.05(+1.37%) |
Sep 12, 2018 | 76.41 | 76.85 | 75.98 | 76.69 | 1,172,132 | +0.24(+0.31%) |
Sep 11, 2018 | 76.08 | 77.15 | 75.89 | 76.45 | 1,590,038 | +0.11(+0.14%) |
Sep 10, 2018 | 75.56 | 76.69 | 75.39 | 76.35 | 1,506,637 | +1.24(+1.65%) |
Sep 07, 2018 | 75.15 | 75.71 | 74.65 | 75.11 | 1,323,856 | -0.19(-0.26%) |
Sep 06, 2018 | 75.15 | 75.88 | 75.09 | 75.30 | 1,358,653 | +0.28(+0.37%) |
Sep 05, 2018 | 73.65 | 75.16 | 73.50 | 75.02 | 1,574,811 | +1.23(+1.67%) |
Sep 04, 2018 | 73.81 | 73.97 | 73.03 | 73.79 | 1,209,490 | -0.23(-0.31%) |
Aug 31, 2018 | 74.02 | 74.02 | 74.02 | 0 | +0.49(+0.67%) | |
Aug 30, 2018 | 74.26 | 74.42 | 73.38 | 73.53 | 772,880 | -0.84(-1.13%) |
Aug 29, 2018 | 74.64 | 74.64 | 74.09 | 74.37 | 766,054 | -0.01(-0.01%) |
Aug 28, 2018 | 74.43 | 74.86 | 74.28 | 74.38 | 781,628 | +0.26(+0.35%) |
Aug 27, 2018 | 73.65 | 74.42 | 73.56 | 74.12 | 662,681 | +0.82(+1.12%) |
Aug 24, 2018 | 73.20 | 73.35 | 72.73 | 73.30 | 794,542 | +0.37(+0.50%) |
Aug 23, 2018 | 73.21 | 73.40 | 72.74 | 72.93 | 902,266 | -0.28(-0.38%) |
Aug 22, 2018 | 73.83 | 73.93 | 73.03 | 73.21 | 587,175 | -0.85(-1.14%) |
Aug 21, 2018 | 73.82 | 74.20 | 73.68 | 74.06 | 1,513,650 | +0.40(+0.55%) |
Aug 20, 2018 | 73.47 | 73.90 | 73.39 | 73.66 | 998,508 | +0.26(+0.35%) |
Aug 17, 2018 | 72.84 | 73.55 | 72.63 | 73.40 | 1,479,084 | +0.56(+0.77%) |
Aug 16, 2018 | 72.61 | 73.29 | 72.41 | 72.84 | 911,559 | +0.61(+0.84%) |
Aug 15, 2018 | 72.41 | 72.61 | 71.66 | 72.23 | 1,211,441 | -0.69(-0.95%) |
Aug 14, 2018 | 72.90 | 73.23 | 72.70 | 72.92 | 1,029,818 | +0.15(+0.21%) |
Aug 13, 2018 | 73.10 | 73.54 | 72.40 | 72.77 | 1,365,532 | -0.21(-0.29%) |
Aug 10, 2018 | 73.30 | 73.40 | 72.68 | 72.98 | 1,510,587 | -0.75(-1.02%) |
Aug 09, 2018 | 74.30 | 74.59 | 73.56 | 73.73 | 1,346,490 | -0.49(-0.66%) |
Aug 08, 2018 | 74.56 | 74.60 | 74.08 | 74.22 | 753,149 | -0.31(-0.41%) |
Aug 07, 2018 | 73.66 | 74.64 | 73.65 | 74.53 | 1,118,252 | +1.13(+1.53%) |
Aug 06, 2018 | 73.81 | 73.87 | 73.20 | 73.41 | 826,417 | -0.24(-0.33%) |
Aug 03, 2018 | 73.92 | 74.17 | 73.04 | 73.65 | 1,053,636 | -0.18(-0.25%) |
Aug 02, 2018 | 73.50 | 74.22 | 73.16 | 73.83 | 1,274,148 | -0.06(-0.08%) |
Aug 01, 2018 | 74.88 | 74.92 | 73.57 | 73.89 | 2,141,865 | -0.94(-1.26%) |
Jul 31, 2018 | 73.50 | 75.03 | 72.35 | 74.83 | 2,023,576 | +1.66(+2.27%) |
Jul 30, 2018 | 74.00 | 74.77 | 72.97 | 73.17 | 2,088,883 | -0.75(-1.01%) |
Jul 27, 2018 | 74.25 | 74.48 | 73.49 | 73.92 | 1,122,777 | -0.24(-0.32%) |
Jul 26, 2018 | 72.30 | 74.19 | 72.30 | 74.16 | 1,504,297 | +1.71(+2.36%) |
Jul 25, 2018 | 70.57 | 72.55 | 70.48 | 72.44 | 1,743,473 | +1.81(+2.56%) |
Jul 24, 2018 | 70.42 | 71.05 | 70.33 | 70.64 | 1,066,001 | +0.70(+1.00%) |
Jul 23, 2018 | 70.65 | 70.65 | 69.87 | 69.93 | 841,712 | -0.83(-1.17%) |
Jul 20, 2018 | 70.52 | 71.20 | 70.39 | 70.76 | 802,372 | -0.07(-0.10%) |
Jul 19, 2018 | 70.66 | 70.96 | 70.47 | 70.83 | 665,179 | -0.12(-0.16%) |
Jul 18, 2018 | 70.55 | 71.04 | 70.29 | 70.94 | 762,735 | +0.56(+0.79%) |
Jul 17, 2018 | 70.07 | 70.57 | 69.88 | 70.39 | 836,360 | +0.20(+0.29%) |
Jul 16, 2018 | 70.93 | 71.08 | 69.99 | 70.18 | 535,817 | -0.70(-0.99%) |
Jul 13, 2018 | 70.31 | 71.09 | 70.31 | 70.89 | 572,019 | +0.47(+0.67%) |
Jul 12, 2018 | 69.89 | 70.51 | 69.46 | 70.41 | 856,902 | +1.11(+1.60%) |
Jul 11, 2018 | 69.86 | 70.14 | 69.06 | 69.31 | 1,014,868 | -1.26(-1.79%) |
Jul 10, 2018 | 70.65 | 70.90 | 70.34 | 70.57 | 1,499,409 | +0.33(+0.47%) |
Jul 09, 2018 | 69.19 | 70.30 | 69.19 | 70.24 | 800,031 | +1.10(+1.59%) |
Jul 06, 2018 | 69.08 | 69.47 | 68.87 | 69.14 | 680,362 | -0.09(-0.13%) |
Jul 05, 2018 | 69.31 | 69.38 | 68.58 | 69.23 | 999,397 | +0.39(+0.57%) |
Jul 03, 2018 | 68.84 | 68.84 | 68.84 | 0 | -0.33(-0.47%) | |
Jul 02, 2018 | 68.73 | 69.20 | 68.09 | 69.16 | 1,293,455 | -0.24(-0.35%) |
Jun 29, 2018 | 69.40 | 70.21 | 69.25 | 69.40 | 1,333,385 | +0.43(+0.63%) |
Jun 28, 2018 | 68.84 | 69.30 | 68.33 | 68.97 | 930,144 | +0.19(+0.28%) |
Jun 27, 2018 | 69.90 | 70.88 | 68.75 | 68.78 | 1,526,966 | -0.75(-1.08%) |
Jun 26, 2018 | 69.88 | 70.28 | 69.48 | 69.53 | 1,102,081 | -0.20(-0.29%) |
Jun 25, 2018 | 69.98 | 70.11 | 68.96 | 69.73 | 1,362,539 | -0.48(-0.68%) |
Jun 22, 2018 | 70.55 | 69.91 | 70.21 | 1,594,200 | +0.49(+0.70%) | |
Jun 21, 2018 | 70.14 | 70.14 | 69.12 | 69.72 | 1,554,932 | -0.79(-1.12%) |
Jun 20, 2018 | 71.06 | 71.06 | 70.30 | 70.51 | 797,266 | -0.07(-0.10%) |
Jun 19, 2018 | 71.16 | 71.36 | 69.91 | 70.58 | 1,257,698 | -1.45(-2.02%) |
Jun 18, 2018 | 71.55 | 72.16 | 71.22 | 72.03 | 872,123 | -0.19(-0.27%) |
Jun 15, 2018 | 72.30 | 71.32 | 72.22 | 1,563,498 | +0.24(+0.33%) | |
Jun 14, 2018 | 72.39 | 72.71 | 71.67 | 71.98 | 922,575 | -0.34(-0.47%) |
Jun 13, 2018 | 72.98 | 73.16 | 72.26 | 72.32 | 1,052,019 | -0.50(-0.69%) |
Jun 12, 2018 | 72.74 | 72.97 | 72.45 | 72.82 | 681,300 | +0.22(+0.30%) |
Jun 11, 2018 | 72.72 | 73.08 | 72.42 | 72.60 | 1,622,236 | -0.12(-0.17%) |
Jun 08, 2018 | 72.74 | 72.85 | 72.27 | 72.72 | 633,591 | -0.03(-0.04%) |
Jun 07, 2018 | 72.96 | 73.15 | 72.36 | 72.75 | 836,752 | -0.17(-0.24%) |
Jun 06, 2018 | 72.92 | 72.14 | 72.92 | 1,297,069 | +0.34(+0.46%) | |
Jun 05, 2018 | 71.73 | 72.67 | 71.73 | 72.59 | 1,634,420 | +0.85(+1.19%) |
Jun 04, 2018 | 71.60 | 71.84 | 71.24 | 71.73 | 774,128 | +0.49(+0.69%) |
Jun 01, 2018 | 70.82 | 71.66 | 70.58 | 71.24 | 1,290,520 | +1.13(+1.62%) |
May 31, 2018 | 71.80 | 71.89 | 70.03 | 70.11 | 2,580,569 | -1.61(-2.25%) |
May 30, 2018 | 71.14 | 72.05 | 70.95 | 71.72 | 1,473,321 | +1.06(+1.49%) |
May 29, 2018 | 71.43 | 71.61 | 70.27 | 70.67 | 1,201,939 | -1.42(-1.97%) |
May 25, 2018 | 72.09 | 72.09 | 72.09 | 0 | -0.93(-1.28%) | |
May 24, 2018 | 71.91 | 73.08 | 71.78 | 73.02 | 1,387,795 | +1.09(+1.52%) |
May 23, 2018 | 72.03 | 72.18 | 71.24 | 71.92 | 1,066,876 | -0.62(-0.86%) |
May 22, 2018 | 73.31 | 73.47 | 72.48 | 72.55 | 956,742 | -0.64(-0.88%) |
May 21, 2018 | 72.96 | 73.62 | 72.96 | 73.19 | 1,114,275 | +0.67(+0.93%) |
May 18, 2018 | 72.38 | 73.06 | 72.19 | 72.52 | 1,236,508 | +0.20(+0.28%) |
May 17, 2018 | 71.96 | 72.68 | 71.69 | 72.32 | 1,317,030 | +0.39(+0.55%) |
May 16, 2018 | 71.41 | 72.16 | 71.12 | 71.92 | 1,239,422 | +0.64(+0.90%) |
May 15, 2018 | 71.04 | 71.57 | 70.75 | 71.28 | 1,371,651 | +0.00(+0.00%) |
May 14, 2018 | 72.02 | 72.02 | 71.09 | 71.28 | 1,123,481 | -0.54(-0.75%) |
May 11, 2018 | 71.80 | 72.16 | 71.32 | 71.82 | 1,431,726 | +0.12(+0.16%) |
May 10, 2018 | 72.20 | 72.20 | 71.30 | 71.70 | 1,863,309 | -0.11(-0.15%) |
May 09, 2018 | 70.83 | 72.05 | 70.46 | 71.81 | 1,957,717 | +1.30(+1.84%) |
May 08, 2018 | 69.98 | 70.60 | 69.74 | 70.51 | 1,820,756 | +0.62(+0.89%) |
May 07, 2018 | 68.78 | 69.98 | 68.64 | 69.89 | 1,926,974 | +1.25(+1.82%) |
May 04, 2018 | 66.92 | 68.80 | 66.80 | 68.64 | 3,432,931 | +1.45(+2.16%) |
May 03, 2018 | 67.21 | 68.22 | 66.72 | 67.19 | 4,776,737 | -0.15(-0.23%) |
May 02, 2018 | 67.31 | 69.47 | 67.17 | 67.35 | 2,865,957 | +0.85(+1.28%) |
May 01, 2018 | 66.95 | 66.99 | 65.83 | 66.49 | 3,270,473 | -0.52(-0.77%) |
Apr 30, 2018 | 68.24 | 68.43 | 67.00 | 67.01 | 1,938,695 | -1.10(-1.62%) |
Apr 27, 2018 | 68.67 | 68.67 | 67.49 | 68.11 | 2,012,267 | -0.53(-0.77%) |
Apr 26, 2018 | 69.18 | 69.28 | 68.19 | 68.64 | 1,513,297 | -0.43(-0.63%) |
Apr 25, 2018 | 68.45 | 69.17 | 67.75 | 69.07 | 2,532,470 | +0.12(+0.18%) |
Apr 24, 2018 | 71.95 | 72.23 | 68.02 | 68.95 | 1,809,078 | -2.89(-4.02%) |
Apr 23, 2018 | 72.83 | 73.00 | 71.56 | 71.84 | 1,276,003 | -0.94(-1.29%) |
Apr 20, 2018 | 73.01 | 73.27 | 72.31 | 72.78 | 1,405,912 | -0.69(-0.94%) |
Apr 19, 2018 | 73.79 | 74.04 | 73.09 | 73.47 | 668,335 | -0.43(-0.58%) |
Apr 18, 2018 | 73.70 | 74.11 | 73.36 | 73.90 | 781,501 | +0.58(+0.79%) |
Apr 17, 2018 | 72.88 | 73.56 | 72.66 | 73.33 | 974,131 | +0.75(+1.03%) |
Apr 16, 2018 | 72.65 | 73.09 | 72.26 | 72.58 | 673,526 | +0.63(+0.88%) |
Apr 13, 2018 | 72.54 | 72.75 | 71.63 | 71.94 | 708,005 | -0.20(-0.28%) |
Apr 12, 2018 | 72.15 | 72.71 | 71.76 | 72.15 | 1,280,717 | +1.04(+1.46%) |
Apr 11, 2018 | 70.92 | 71.53 | 70.68 | 71.11 | 893,761 | -0.44(-0.62%) |
Apr 10, 2018 | 71.61 | 72.00 | 71.11 | 71.55 | 1,041,778 | +1.11(+1.58%) |
Apr 09, 2018 | 71.26 | 71.87 | 70.30 | 70.44 | 1,122,142 | -0.16(-0.23%) |
Apr 06, 2018 | 72.40 | 72.83 | 69.81 | 70.60 | 1,251,417 | -2.76(-3.76%) |
Apr 05, 2018 | 73.00 | 73.67 | 72.87 | 73.36 | 903,574 | +0.71(+0.98%) |
Apr 04, 2018 | 71.46 | 72.86 | 70.94 | 72.64 | 920,025 | +0.04(+0.05%) |
Apr 03, 2018 | 71.88 | 72.64 | 71.43 | 72.61 | 1,022,839 | +0.93(+1.30%) |
Apr 02, 2018 | 72.93 | 72.93 | 70.58 | 71.68 | 876,319 | -1.26(-1.72%) |
Mar 29, 2018 | 72.93 | 72.93 | 72.93 | 0 | +0.98(+1.36%) | |
Mar 28, 2018 | 72.04 | 72.57 | 71.54 | 71.95 | 1,281,686 | -0.12(-0.16%) |
Mar 27, 2018 | 73.81 | 73.93 | 71.92 | 72.07 | 1,212,503 | -1.65(-2.24%) |
Mar 26, 2018 | 72.68 | 73.85 | 71.98 | 73.72 | 962,633 | +2.09(+2.92%) |
Mar 23, 2018 | 73.35 | 73.75 | 71.55 | 71.63 | 970,415 | -1.51(-2.06%) |
Mar 22, 2018 | 74.31 | 74.73 | 73.08 | 73.13 | 1,277,263 | -1.87(-2.50%) |
Mar 21, 2018 | 75.46 | 75.99 | 75.01 | 75.01 | 1,040,265 | -0.29(-0.38%) |
Mar 20, 2018 | 75.07 | 75.80 | 74.95 | 75.29 | 1,023,606 | +0.54(+0.72%) |
Mar 19, 2018 | 75.23 | 75.38 | 74.09 | 74.76 | 865,074 | -0.78(-1.03%) |
Mar 16, 2018 | 74.83 | 75.68 | 74.62 | 75.53 | 1,493,610 | +0.69(+0.92%) |
Mar 15, 2018 | 75.23 | 75.44 | 74.71 | 74.84 | 638,238 | -0.10(-0.13%) |
Mar 14, 2018 | 75.66 | 75.72 | 74.82 | 74.94 | 799,785 | -0.17(-0.23%) |
Mar 13, 2018 | 75.25 | 76.01 | 74.87 | 75.11 | 842,661 | +0.03(+0.04%) |
Mar 12, 2018 | 75.52 | 75.58 | 74.85 | 75.08 | 1,011,377 | -0.42(-0.56%) |
Mar 09, 2018 | 74.56 | 75.52 | 74.34 | 75.50 | 812,803 | +1.48(+1.99%) |
Mar 08, 2018 | 73.55 | 74.06 | 73.17 | 74.03 | 885,952 | +0.70(+0.95%) |
Mar 07, 2018 | 73.48 | 73.33 | 1,379,747 | +0.39(+0.54%) | ||
Mar 06, 2018 | 72.38 | 72.95 | 71.66 | 72.94 | 1,120,747 | +0.87(+1.21%) |
Mar 05, 2018 | 70.89 | 72.34 | 70.54 | 72.06 | 975,756 | +0.65(+0.91%) |
Mar 02, 2018 | 70.49 | 71.59 | 70.14 | 71.41 | 1,040,596 | +0.33(+0.46%) |