Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 80.09 | 80.09 | 79.23 | 79.70 | 616,208 | -0.47(-0.59%) |
Feb 27, 2019 | 80.53 | 80.88 | 79.57 | 80.17 | 445,605 | -0.66(-0.82%) |
Feb 26, 2019 | 81.64 | 82.07 | 80.79 | 80.83 | 743,938 | -1.06(-1.29%) |
Feb 25, 2019 | 82.50 | 83.03 | 81.80 | 81.89 | 662,068 | -0.05(-0.06%) |
Feb 22, 2019 | 82.13 | 82.26 | 81.64 | 81.94 | 405,800 | +0.17(+0.21%) |
Feb 21, 2019 | 81.87 | 82.10 | 81.23 | 81.77 | 307,506 | -0.22(-0.27%) |
Feb 20, 2019 | 81.11 | 82.34 | 81.01 | 81.99 | 577,245 | +0.94(+1.16%) |
Feb 19, 2019 | 80.86 | 81.32 | 80.41 | 81.05 | 1,028,671 | -0.14(-0.17%) |
Feb 15, 2019 | 81.34 | 81.78 | 80.92 | 81.19 | 1,029,200 | +0.35(+0.43%) |
Feb 14, 2019 | 81.03 | 81.83 | 80.81 | 80.84 | 565,188 | -0.52(-0.64%) |
Feb 13, 2019 | 80.74 | 82.04 | 80.74 | 81.36 | 544,859 | +0.63(+0.78%) |
Feb 12, 2019 | 80.27 | 81.89 | 80.15 | 80.73 | 768,961 | +1.22(+1.53%) |
Feb 11, 2019 | 79.51 | 80.05 | 79.30 | 79.51 | 669,712 | +0.27(+0.34%) |
Feb 08, 2019 | 78.43 | 79.27 | 77.90 | 79.24 | 550,500 | +0.53(+0.67%) |
Feb 07, 2019 | 78.01 | 80.05 | 76.15 | 78.71 | 1,182,499 | +1.52(+1.97%) |
Feb 06, 2019 | 76.31 | 77.83 | 76.31 | 77.19 | 532,382 | +0.85(+1.11%) |
Feb 05, 2019 | 76.02 | 76.52 | 75.82 | 76.34 | 355,899 | +0.49(+0.65%) |
Feb 04, 2019 | 75.69 | 76.46 | 75.54 | 75.85 | 652,783 | -0.02(-0.03%) |
Feb 01, 2019 | 74.53 | 75.99 | 73.82 | 75.87 | 485,100 | -0.08(-0.11%) |
Jan 31, 2019 | 75.09 | 76.50 | 75.09 | 75.95 | 395,294 | +0.45(+0.60%) |
Jan 30, 2019 | 75.45 | 75.83 | 74.04 | 75.50 | 454,767 | +0.82(+1.10%) |
Jan 29, 2019 | 75.37 | 75.41 | 74.41 | 74.68 | 476,572 | -0.34(-0.45%) |
Jan 28, 2019 | 74.51 | 75.81 | 74.32 | 75.02 | 458,277 | -0.55(-0.73%) |
Jan 25, 2019 | 74.74 | 75.90 | 74.30 | 75.57 | 515,400 | +1.56(+2.11%) |
Jan 24, 2019 | 73.35 | 74.78 | 73.05 | 74.01 | 328,065 | +0.90(+1.23%) |
Jan 23, 2019 | 73.77 | 74.69 | 72.85 | 73.11 | 309,532 | -0.60(-0.81%) |
Jan 22, 2019 | 74.85 | 74.90 | 73.42 | 73.71 | 532,123 | -1.60(-2.12%) |
Jan 18, 2019 | 74.90 | 75.75 | 74.42 | 75.31 | 574,000 | +1.14(+1.54%) |
Jan 17, 2019 | 73.05 | 74.66 | 72.76 | 74.17 | 429,642 | +0.89(+1.21%) |
Jan 16, 2019 | 73.66 | 74.25 | 73.23 | 73.28 | 348,998 | -0.28(-0.38%) |
Jan 15, 2019 | 73.47 | 74.00 | 73.12 | 73.56 | 356,926 | +0.16(+0.22%) |
Jan 14, 2019 | 72.99 | 73.63 | 72.32 | 73.40 | 848,043 | -0.12(-0.16%) |
Jan 11, 2019 | 72.38 | 73.92 | 72.38 | 73.52 | 389,800 | +0.99(+1.36%) |
Jan 10, 2019 | 70.70 | 72.57 | 70.67 | 72.53 | 330,089 | +1.61(+2.27%) |
Jan 09, 2019 | 70.35 | 71.30 | 70.24 | 70.92 | 464,322 | +0.85(+1.21%) |
Jan 08, 2019 | 71.11 | 71.11 | 69.70 | 70.07 | 405,667 | -0.19(-0.27%) |
Jan 07, 2019 | 69.29 | 71.04 | 68.86 | 70.26 | 400,954 | +1.11(+1.61%) |
Jan 04, 2019 | 68.05 | 69.84 | 67.50 | 69.15 | 530,800 | +2.56(+3.84%) |
Jan 03, 2019 | 68.82 | 69.05 | 66.50 | 66.59 | 496,455 | -2.96(-4.26%) |
Jan 02, 2019 | 67.77 | 69.75 | 67.45 | 69.55 | 392,281 | +0.60(+0.87%) |
Dec 31, 2018 | 68.60 | 69.11 | 67.66 | 68.95 | 429,900 | +0.71(+1.04%) |
Dec 28, 2018 | 68.17 | 69.39 | 67.73 | 68.24 | 432,300 | +0.25(+0.37%) |
Dec 27, 2018 | 65.61 | 67.99 | 65.21 | 67.99 | 452,068 | +1.08(+1.61%) |
Dec 26, 2018 | 63.45 | 66.93 | 62.69 | 66.91 | 581,797 | +3.66(+5.79%) |
Dec 24, 2018 | 64.97 | 65.48 | 63.24 | 63.25 | 208,400 | -2.31(-3.52%) |
Dec 21, 2018 | 67.61 | 67.97 | 65.31 | 65.56 | 910,000 | -1.98(-2.93%) |
Dec 20, 2018 | 68.56 | 69.31 | 66.76 | 67.54 | 360,100 | -1.20(-1.75%) |
Dec 19, 2018 | 70.23 | 71.13 | 68.32 | 68.74 | 567,145 | -1.67(-2.37%) |
Dec 18, 2018 | 70.76 | 71.86 | 70.08 | 70.41 | 595,799 | +0.52(+0.74%) |
Dec 17, 2018 | 70.36 | 72.03 | 69.12 | 69.89 | 660,760 | -0.52(-0.74%) |
Dec 14, 2018 | 70.23 | 71.64 | 70.08 | 70.41 | 394,600 | -0.93(-1.30%) |
Dec 13, 2018 | 72.51 | 73.51 | 71.28 | 71.34 | 521,445 | -0.62(-0.86%) |
Dec 12, 2018 | 72.25 | 73.11 | 71.73 | 71.96 | 561,927 | +1.08(+1.52%) |
Dec 11, 2018 | 72.57 | 73.30 | 70.28 | 70.88 | 533,931 | -0.62(-0.87%) |
Dec 10, 2018 | 71.62 | 72.45 | 70.74 | 71.50 | 721,620 | -0.22(-0.31%) |
Dec 07, 2018 | 74.50 | 75.08 | 71.36 | 71.72 | 709,900 | -2.97(-3.98%) |
Dec 06, 2018 | 73.97 | 75.07 | 73.41 | 74.69 | 951,649 | -0.72(-0.95%) |
Dec 04, 2018 | 78.15 | 78.15 | 75.39 | 75.41 | 602,700 | -2.99(-3.81%) |
Dec 03, 2018 | 78.35 | 79.13 | 77.72 | 78.40 | 649,597 | +1.43(+1.86%) |
Nov 30, 2018 | 76.21 | 77.25 | 76.00 | 76.97 | 775,700 | +0.50(+0.65%) |
Nov 29, 2018 | 75.54 | 77.45 | 75.54 | 76.47 | 741,149 | +1.12(+1.49%) |
Nov 28, 2018 | 73.74 | 75.51 | 73.11 | 75.35 | 795,666 | +2.05(+2.80%) |
Nov 27, 2018 | 73.61 | 74.31 | 73.15 | 73.30 | 843,186 | -0.75(-1.01%) |
Nov 26, 2018 | 74.48 | 74.84 | 73.88 | 74.05 | 663,583 | +0.55(+0.75%) |
Nov 23, 2018 | 72.68 | 74.41 | 72.68 | 73.50 | 231,300 | +0.29(+0.40%) |
Nov 21, 2018 | 73.21 | 73.21 | 73.21 | 0 | +1.45(+2.02%) | |
Nov 20, 2018 | 72.62 | 73.61 | 71.27 | 71.76 | 829,053 | -1.85(-2.51%) |
Nov 19, 2018 | 74.72 | 75.60 | 73.47 | 73.61 | 692,124 | -1.44(-1.92%) |
Nov 16, 2018 | 73.91 | 75.70 | 73.91 | 75.05 | 827,900 | +0.51(+0.68%) |
Nov 15, 2018 | 72.08 | 74.94 | 71.72 | 74.54 | 758,011 | +2.11(+2.91%) |
Nov 14, 2018 | 74.59 | 75.49 | 72.08 | 72.43 | 944,905 | -1.32(-1.79%) |
Nov 13, 2018 | 73.44 | 75.83 | 73.03 | 73.75 | 781,991 | +0.87(+1.19%) |
Nov 12, 2018 | 74.20 | 74.49 | 72.70 | 72.88 | 941,166 | -1.45(-1.95%) |
Nov 09, 2018 | 74.06 | 74.90 | 72.41 | 74.33 | 932,200 | -0.21(-0.28%) |
Nov 08, 2018 | 74.72 | 75.85 | 74.30 | 74.54 | 850,874 | -0.68(-0.90%) |
Nov 07, 2018 | 75.12 | 75.70 | 74.00 | 75.22 | 613,487 | +0.80(+1.07%) |
Nov 06, 2018 | 73.69 | 74.81 | 73.58 | 74.42 | 630,636 | +0.43(+0.58%) |
Nov 05, 2018 | 74.94 | 75.79 | 72.90 | 73.99 | 647,403 | -0.99(-1.32%) |
Nov 02, 2018 | 70.90 | 75.94 | 70.90 | 74.98 | 1,253,200 | +4.33(+6.13%) |
Nov 01, 2018 | 66.43 | 70.70 | 65.42 | 70.65 | 1,528,096 | +2.94(+4.34%) |
Oct 31, 2018 | 67.34 | 68.29 | 66.94 | 67.71 | 505,194 | +1.31(+1.97%) |
Oct 30, 2018 | 64.92 | 66.45 | 64.41 | 66.40 | 444,601 | +1.54(+2.37%) |
Oct 29, 2018 | 66.20 | 68.05 | 64.04 | 64.86 | 580,188 | -0.44(-0.67%) |
Oct 26, 2018 | 65.29 | 66.32 | 64.35 | 65.30 | 716,800 | -0.25(-0.38%) |
Oct 25, 2018 | 65.65 | 65.98 | 64.35 | 65.55 | 521,938 | +0.51(+0.78%) |
Oct 24, 2018 | 68.11 | 68.45 | 64.97 | 65.04 | 667,981 | -3.28(-4.80%) |
Oct 23, 2018 | 67.14 | 68.82 | 66.56 | 68.32 | 280,537 | -0.24(-0.35%) |
Oct 22, 2018 | 68.49 | 68.89 | 68.07 | 68.56 | 321,957 | +0.34(+0.50%) |
Oct 19, 2018 | 68.95 | 69.36 | 68.05 | 68.22 | 253,800 | -0.54(-0.79%) |
Oct 18, 2018 | 69.67 | 70.29 | 68.53 | 68.76 | 297,564 | -1.39(-1.98%) |
Oct 17, 2018 | 70.04 | 70.60 | 69.47 | 70.15 | 319,026 | -0.39(-0.55%) |
Oct 16, 2018 | 68.84 | 70.59 | 68.28 | 70.54 | 344,496 | +2.32(+3.40%) |
Oct 15, 2018 | 68.09 | 69.02 | 67.96 | 68.22 | 606,461 | -0.26(-0.38%) |
Oct 12, 2018 | 68.80 | 69.48 | 67.11 | 68.48 | 502,400 | +0.98(+1.45%) |
Oct 11, 2018 | 68.09 | 68.94 | 67.19 | 67.50 | 597,280 | -1.04(-1.52%) |
Oct 10, 2018 | 70.85 | 71.00 | 68.46 | 68.54 | 442,446 | -2.61(-3.67%) |
Oct 09, 2018 | 71.65 | 71.72 | 70.45 | 71.15 | 429,252 | -0.70(-0.97%) |
Oct 08, 2018 | 72.45 | 72.76 | 71.22 | 71.85 | 651,438 | -0.88(-1.21%) |
Oct 05, 2018 | 73.25 | 73.71 | 71.98 | 72.73 | 378,000 | -0.47(-0.64%) |
Oct 04, 2018 | 73.71 | 74.12 | 72.69 | 73.20 | 274,960 | -0.81(-1.09%) |
Oct 03, 2018 | 73.89 | 74.55 | 73.57 | 74.01 | 371,261 | +0.40(+0.54%) |
Oct 02, 2018 | 72.98 | 74.26 | 72.98 | 73.61 | 398,875 | +0.31(+0.42%) |
Oct 01, 2018 | 74.00 | 74.20 | 73.02 | 73.30 | 465,391 | -0.42(-0.57%) |
Sep 28, 2018 | 73.03 | 74.06 | 72.82 | 73.72 | 543,600 | +0.34(+0.46%) |
Sep 27, 2018 | 74.13 | 74.13 | 73.17 | 73.38 | 473,023 | -0.31(-0.42%) |
Sep 26, 2018 | 74.56 | 74.89 | 73.63 | 73.69 | 521,416 | -1.09(-1.46%) |
Sep 25, 2018 | 76.22 | 76.22 | 74.51 | 74.78 | 367,908 | -1.47(-1.93%) |
Sep 24, 2018 | 77.17 | 77.17 | 75.90 | 76.25 | 516,268 | -0.88(-1.14%) |
Sep 21, 2018 | 77.81 | 78.26 | 77.03 | 77.13 | 779,900 | -1.02(-1.31%) |
Sep 20, 2018 | 77.86 | 78.73 | 77.81 | 78.15 | 397,191 | +0.70(+0.90%) |
Sep 19, 2018 | 76.89 | 77.65 | 76.63 | 77.45 | 384,541 | +0.70(+0.91%) |
Sep 18, 2018 | 76.75 | 76.93 | 75.90 | 76.75 | 411,009 | +0.17(+0.22%) |
Sep 17, 2018 | 77.18 | 77.76 | 76.49 | 76.58 | 452,334 | -0.46(-0.60%) |
Sep 14, 2018 | 76.40 | 77.33 | 76.40 | 77.04 | 346,000 | +0.75(+0.98%) |
Sep 13, 2018 | 75.80 | 76.62 | 75.68 | 76.29 | 412,615 | +0.90(+1.19%) |
Sep 12, 2018 | 75.07 | 76.11 | 74.83 | 75.39 | 273,786 | +0.04(+0.05%) |
Sep 11, 2018 | 75.35 | 75.63 | 74.55 | 75.35 | 486,655 | -0.13(-0.17%) |
Sep 10, 2018 | 75.77 | 75.78 | 75.25 | 75.48 | 376,806 | +0.20(+0.27%) |
Sep 07, 2018 | 75.46 | 76.22 | 74.85 | 75.28 | 426,900 | -0.55(-0.73%) |
Sep 06, 2018 | 76.51 | 76.94 | 75.71 | 75.83 | 421,627 | -0.75(-0.98%) |
Sep 05, 2018 | 76.70 | 77.21 | 76.27 | 76.58 | 359,422 | -0.40(-0.52%) |
Sep 04, 2018 | 77.47 | 77.64 | 76.34 | 76.98 | 340,450 | -0.55(-0.71%) |
Aug 31, 2018 | 77.53 | 77.53 | 77.53 | 0 | -0.48(-0.62%) | |
Aug 30, 2018 | 78.91 | 78.91 | 77.64 | 78.01 | 378,983 | -1.29(-1.63%) |
Aug 29, 2018 | 79.76 | 80.23 | 79.25 | 79.30 | 332,549 | -0.54(-0.68%) |
Aug 28, 2018 | 80.39 | 80.52 | 79.29 | 79.84 | 528,358 | -0.08(-0.10%) |
Aug 27, 2018 | 79.40 | 80.53 | 79.40 | 79.92 | 457,935 | +0.95(+1.20%) |
Aug 24, 2018 | 78.83 | 79.07 | 78.25 | 78.97 | 406,200 | +0.55(+0.70%) |
Aug 23, 2018 | 78.71 | 78.95 | 78.32 | 78.42 | 317,905 | -0.47(-0.60%) |
Aug 22, 2018 | 79.14 | 79.35 | 78.38 | 78.89 | 292,019 | -0.23(-0.29%) |
Aug 21, 2018 | 78.03 | 79.63 | 78.03 | 79.12 | 411,421 | +1.23(+1.58%) |
Aug 20, 2018 | 78.20 | 78.65 | 77.85 | 77.89 | 524,634 | -0.12(-0.15%) |
Aug 17, 2018 | 76.73 | 78.15 | 76.36 | 78.01 | 800,000 | +1.17(+1.52%) |
Aug 16, 2018 | 76.57 | 77.63 | 76.57 | 76.84 | 290,398 | +0.76(+1.00%) |
Aug 15, 2018 | 76.20 | 76.54 | 75.26 | 76.08 | 298,376 | -0.73(-0.95%) |
Aug 14, 2018 | 76.00 | 77.55 | 75.98 | 76.81 | 256,871 | +0.93(+1.23%) |
Aug 13, 2018 | 76.53 | 76.92 | 75.45 | 75.88 | 358,795 | -0.54(-0.71%) |
Aug 10, 2018 | 77.20 | 77.50 | 75.38 | 76.42 | 464,800 | -1.68(-2.15%) |
Aug 09, 2018 | 76.98 | 78.41 | 76.70 | 78.10 | 589,379 | +1.14(+1.48%) |
Aug 08, 2018 | 76.93 | 77.14 | 76.00 | 76.96 | 379,383 | +0.14(+0.18%) |
Aug 07, 2018 | 76.30 | 77.11 | 76.13 | 76.82 | 362,158 | +0.51(+0.67%) |
Aug 06, 2018 | 76.47 | 76.99 | 75.97 | 76.31 | 368,442 | -0.37(-0.48%) |
Aug 03, 2018 | 78.15 | 78.39 | 75.87 | 76.68 | 558,800 | -0.90(-1.16%) |
Aug 02, 2018 | 74.86 | 78.87 | 74.85 | 77.58 | 797,764 | +1.92(+2.54%) |
Aug 01, 2018 | 75.59 | 76.12 | 75.01 | 75.66 | 697,615 | -0.18(-0.24%) |
Jul 31, 2018 | 75.13 | 76.25 | 74.82 | 75.84 | 330,629 | +0.92(+1.23%) |
Jul 30, 2018 | 75.02 | 75.55 | 74.30 | 74.92 | 450,084 | -0.09(-0.12%) |
Jul 27, 2018 | 76.67 | 76.68 | 74.85 | 75.01 | 253,000 | -1.41(-1.85%) |
Jul 26, 2018 | 75.31 | 76.77 | 75.31 | 76.42 | 389,756 | +1.01(+1.34%) |
Jul 25, 2018 | 74.95 | 75.58 | 74.47 | 75.41 | 460,281 | +0.45(+0.60%) |
Jul 24, 2018 | 76.57 | 76.86 | 74.73 | 74.96 | 341,888 | -1.23(-1.61%) |
Jul 23, 2018 | 76.51 | 76.62 | 75.64 | 76.19 | 340,302 | -0.58(-0.76%) |
Jul 20, 2018 | 78.33 | 78.33 | 76.69 | 76.77 | 619,813 | -1.57(-2.00%) |
Jul 19, 2018 | 77.66 | 78.52 | 77.66 | 78.34 | 344,365 | +0.09(+0.12%) |
Jul 18, 2018 | 77.70 | 78.39 | 77.66 | 78.25 | 281,345 | +0.52(+0.67%) |
Jul 17, 2018 | 77.69 | 78.25 | 76.99 | 77.73 | 407,262 | +0.68(+0.88%) |
Jul 16, 2018 | 77.55 | 77.86 | 76.93 | 77.05 | 261,059 | -0.49(-0.63%) |
Jul 13, 2018 | 77.44 | 78.11 | 77.16 | 77.54 | 300,501 | +0.12(+0.15%) |
Jul 12, 2018 | 77.40 | 77.77 | 76.46 | 77.42 | 368,847 | +0.53(+0.69%) |
Jul 11, 2018 | 74.90 | 78.00 | 74.90 | 76.89 | 365,378 | -1.67(-2.13%) |
Jul 10, 2018 | 78.40 | 78.79 | 78.10 | 78.56 | 277,841 | +0.16(+0.20%) |
Jul 09, 2018 | 77.36 | 78.51 | 77.21 | 78.40 | 251,387 | +1.34(+1.74%) |
Jul 06, 2018 | 76.82 | 77.18 | 76.06 | 77.06 | 215,331 | +0.40(+0.52%) |
Jul 05, 2018 | 75.91 | 76.84 | 75.15 | 76.66 | 412,690 | +1.18(+1.56%) |
Jul 03, 2018 | 75.48 | 75.48 | 75.48 | 0 | -0.29(-0.38%) | |
Jul 02, 2018 | 74.59 | 75.99 | 74.20 | 75.77 | 268,559 | +0.49(+0.65%) |
Jun 29, 2018 | 75.31 | 76.04 | 75.20 | 75.28 | 381,947 | +0.14(+0.19%) |
Jun 28, 2018 | 75.08 | 75.43 | 74.19 | 75.14 | 317,273 | -0.25(-0.33%) |
Jun 27, 2018 | 77.06 | 77.64 | 75.39 | 75.39 | 606,205 | -1.58(-2.05%) |
Jun 26, 2018 | 76.06 | 77.41 | 75.67 | 76.97 | 464,663 | +0.96(+1.26%) |
Jun 25, 2018 | 77.10 | 77.10 | 75.39 | 76.01 | 594,764 | -1.57(-2.02%) |
Jun 22, 2018 | 78.38 | 78.38 | 77.45 | 77.58 | 585,157 | -0.31(-0.40%) |
Jun 21, 2018 | 78.96 | 79.00 | 77.76 | 77.89 | 277,232 | -1.01(-1.28%) |
Jun 20, 2018 | 79.05 | 79.28 | 78.43 | 78.90 | 377,286 | +0.53(+0.68%) |
Jun 19, 2018 | 77.81 | 78.45 | 76.66 | 78.37 | 567,115 | -0.23(-0.29%) |
Jun 18, 2018 | 78.72 | 79.27 | 78.29 | 78.60 | 334,500 | -0.90(-1.13%) |
Jun 15, 2018 | 79.68 | 79.10 | 79.50 | 667,196 | +0.40(+0.51%) | |
Jun 14, 2018 | 78.58 | 79.32 | 77.91 | 79.10 | 379,623 | +0.82(+1.05%) |
Jun 13, 2018 | 78.29 | 78.88 | 77.81 | 78.28 | 638,674 | -0.05(-0.06%) |
Jun 12, 2018 | 78.20 | 78.67 | 77.83 | 78.33 | 524,418 | +0.13(+0.17%) |
Jun 11, 2018 | 78.23 | 78.94 | 77.74 | 78.20 | 267,377 | +0.46(+0.59%) |
Jun 08, 2018 | 77.60 | 77.98 | 76.96 | 77.74 | 403,234 | +0.19(+0.25%) |
Jun 07, 2018 | 77.47 | 78.02 | 77.01 | 77.55 | 438,356 | +0.18(+0.23%) |
Jun 06, 2018 | 77.44 | 77.37 | 430,514 | +0.63(+0.82%) | ||
Jun 05, 2018 | 75.66 | 76.97 | 75.23 | 76.74 | 377,286 | +1.05(+1.39%) |
Jun 04, 2018 | 75.43 | 75.88 | 74.84 | 75.69 | 258,275 | +0.31(+0.41%) |
Jun 01, 2018 | 74.79 | 75.55 | 74.42 | 75.38 | 433,441 | +1.26(+1.70%) |
May 31, 2018 | 75.53 | 75.66 | 74.02 | 74.12 | 523,876 | -1.24(-1.65%) |
May 30, 2018 | 74.71 | 76.22 | 74.71 | 75.36 | 501,324 | +1.00(+1.34%) |
May 29, 2018 | 73.62 | 74.56 | 73.62 | 74.36 | 334,818 | +0.14(+0.19%) |
May 25, 2018 | 74.22 | 74.22 | 74.22 | 0 | -0.43(-0.58%) | |
May 24, 2018 | 74.40 | 74.96 | 73.84 | 74.65 | 552,286 | +0.14(+0.19%) |
May 23, 2018 | 74.66 | 74.69 | 73.90 | 74.51 | 282,967 | -0.49(-0.65%) |
May 22, 2018 | 75.38 | 75.85 | 74.94 | 75.00 | 316,063 | -0.14(-0.19%) |
May 21, 2018 | 75.20 | 75.47 | 74.96 | 75.14 | 712,884 | +0.52(+0.70%) |
May 18, 2018 | 75.20 | 75.46 | 74.62 | 74.62 | 685,264 | -0.47(-0.63%) |
May 17, 2018 | 74.61 | 75.33 | 74.61 | 75.09 | 768,441 | +0.09(+0.12%) |
May 16, 2018 | 75.73 | 75.89 | 74.96 | 75.00 | 750,234 | -0.74(-0.98%) |
May 15, 2018 | 75.39 | 76.32 | 75.20 | 75.74 | 383,487 | +0.08(+0.11%) |
May 14, 2018 | 76.90 | 77.15 | 75.37 | 75.66 | 577,405 | -1.09(-1.42%) |
May 11, 2018 | 76.70 | 77.12 | 76.33 | 76.75 | 266,247 | +0.18(+0.24%) |
May 10, 2018 | 75.86 | 76.68 | 75.29 | 76.57 | 231,100 | +0.95(+1.26%) |
May 09, 2018 | 75.39 | 76.05 | 75.06 | 75.62 | 395,657 | +0.54(+0.72%) |
May 08, 2018 | 74.47 | 75.82 | 74.10 | 75.08 | 486,039 | +0.64(+0.86%) |
May 07, 2018 | 74.56 | 74.78 | 73.69 | 74.44 | 556,891 | +0.09(+0.12%) |
May 04, 2018 | 73.34 | 74.67 | 72.93 | 74.35 | 518,828 | +0.70(+0.95%) |
May 03, 2018 | 75.36 | 75.36 | 72.63 | 73.65 | 720,500 | -1.75(-2.32%) |
May 02, 2018 | 76.02 | 76.83 | 75.25 | 75.40 | 725,630 | -0.40(-0.53%) |
May 01, 2018 | 74.54 | 75.80 | 72.37 | 75.80 | 519,486 | +1.06(+1.42%) |
Apr 30, 2018 | 75.35 | 75.83 | 74.60 | 74.74 | 330,282 | -0.33(-0.44%) |
Apr 27, 2018 | 75.07 | 75.43 | 74.45 | 75.07 | 184,505 | +0.09(+0.12%) |
Apr 26, 2018 | 76.05 | 76.10 | 74.61 | 74.98 | 351,050 | -0.98(-1.29%) |
Apr 25, 2018 | 75.50 | 76.59 | 75.02 | 75.96 | 253,813 | +0.37(+0.49%) |
Apr 24, 2018 | 78.08 | 78.39 | 75.20 | 75.59 | 266,395 | -2.04(-2.63%) |
Apr 23, 2018 | 78.00 | 78.44 | 77.21 | 77.63 | 264,428 | -0.22(-0.28%) |
Apr 20, 2018 | 78.15 | 78.16 | 77.21 | 77.85 | 787,711 | -0.50(-0.64%) |
Apr 19, 2018 | 78.29 | 78.83 | 77.77 | 78.35 | 437,100 | +0.10(+0.13%) |
Apr 18, 2018 | 77.47 | 78.26 | 76.89 | 78.25 | 385,944 | +1.18(+1.53%) |
Apr 17, 2018 | 77.34 | 77.79 | 76.80 | 77.07 | 390,739 | +0.04(+0.05%) |
Apr 16, 2018 | 76.70 | 77.43 | 76.06 | 77.03 | 247,491 | +0.79(+1.04%) |
Apr 13, 2018 | 77.53 | 78.27 | 75.98 | 76.24 | 203,271 | -0.70(-0.91%) |
Apr 12, 2018 | 76.89 | 77.45 | 76.75 | 76.94 | 260,416 | +0.28(+0.37%) |
Apr 11, 2018 | 75.82 | 76.98 | 75.53 | 76.66 | 396,400 | +0.57(+0.75%) |
Apr 10, 2018 | 75.26 | 76.77 | 75.17 | 76.09 | 464,411 | +1.95(+2.63%) |
Apr 09, 2018 | 73.47 | 75.73 | 73.21 | 74.14 | 622,977 | +1.35(+1.85%) |
Apr 06, 2018 | 75.47 | 75.92 | 72.44 | 72.79 | 478,599 | -3.32(-4.36%) |
Apr 05, 2018 | 75.46 | 76.85 | 75.09 | 76.11 | 718,876 | +1.29(+1.72%) |
Apr 04, 2018 | 72.90 | 75.01 | 72.31 | 74.82 | 455,452 | +0.24(+0.32%) |
Apr 03, 2018 | 74.05 | 74.98 | 73.71 | 74.58 | 508,663 | +1.07(+1.46%) |
Apr 02, 2018 | 76.38 | 76.41 | 72.89 | 73.51 | 426,255 | -3.51(-4.56%) |
Mar 29, 2018 | 77.02 | 77.02 | 77.02 | 0 | +1.29(+1.70%) | |
Mar 28, 2018 | 75.77 | 76.56 | 75.05 | 75.73 | 1,050,223 | -0.04(-0.05%) |
Mar 27, 2018 | 76.66 | 77.12 | 75.41 | 75.77 | 784,697 | -0.70(-0.92%) |
Mar 26, 2018 | 75.90 | 76.55 | 74.94 | 76.47 | 535,870 | +1.82(+2.44%) |
Mar 23, 2018 | 77.26 | 77.54 | 74.64 | 74.65 | 341,931 | -2.56(-3.32%) |
Mar 22, 2018 | 78.98 | 79.28 | 77.17 | 77.21 | 307,386 | -2.76(-3.45%) |
Mar 21, 2018 | 79.40 | 80.96 | 79.40 | 79.97 | 272,923 | +0.41(+0.52%) |
Mar 20, 2018 | 79.32 | 79.77 | 79.00 | 79.56 | 718,687 | +0.41(+0.52%) |
Mar 19, 2018 | 81.56 | 81.56 | 78.75 | 79.15 | 729,332 | -2.65(-3.24%) |
Mar 16, 2018 | 80.84 | 82.18 | 80.84 | 81.80 | 652,169 | +1.16(+1.44%) |
Mar 15, 2018 | 80.72 | 81.65 | 80.53 | 80.64 | 241,864 | -0.02(-0.02%) |
Mar 14, 2018 | 81.84 | 81.84 | 80.21 | 80.66 | 332,771 | -0.70(-0.86%) |
Mar 13, 2018 | 81.90 | 82.38 | 81.16 | 81.36 | 582,506 | -0.25(-0.31%) |
Mar 12, 2018 | 81.70 | 81.82 | 80.69 | 81.61 | 542,071 | +0.07(+0.09%) |
Mar 09, 2018 | 79.54 | 81.62 | 79.37 | 81.54 | 328,911 | +2.45(+3.10%) |
Mar 08, 2018 | 81.57 | 81.59 | 78.74 | 79.09 | 694,371 | -2.47(-3.03%) |
Mar 07, 2018 | 82.00 | 81.56 | 594,355 | -0.26(-0.32%) | ||
Mar 06, 2018 | 80.88 | 81.94 | 80.70 | 81.82 | 649,572 | +1.25(+1.55%) |
Mar 05, 2018 | 79.40 | 80.77 | 79.07 | 80.57 | 841,179 | +0.91(+1.14%) |
Mar 02, 2018 | 78.73 | 79.76 | 77.92 | 79.66 | 448,478 | +0.32(+0.40%) |