Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 70.70 | 71.52 | 70.59 | 71.43 | 373,681 | +0.94(+1.33%) |
Mar 28, 2019 | 70.44 | 70.79 | 70.17 | 70.49 | 738,193 | +0.30(+0.42%) |
Mar 27, 2019 | 70.71 | 70.73 | 69.41 | 70.20 | 516,965 | -0.52(-0.74%) |
Mar 26, 2019 | 70.98 | 71.36 | 70.42 | 70.72 | 1,049,099 | -0.26(-0.36%) |
Mar 25, 2019 | 71.43 | 72.02 | 70.72 | 70.97 | 833,265 | -0.86(-1.19%) |
Mar 22, 2019 | 71.87 | 72.46 | 71.83 | 71.83 | 626,053 | -0.30(-0.41%) |
Mar 21, 2019 | 70.30 | 72.64 | 70.15 | 72.13 | 1,870,718 | +1.58(+2.25%) |
Mar 20, 2019 | 71.43 | 71.51 | 70.03 | 70.54 | 1,840,479 | -0.87(-1.21%) |
Mar 19, 2019 | 71.84 | 72.59 | 71.34 | 71.41 | 431,265 | -0.14(-0.19%) |
Mar 18, 2019 | 71.58 | 71.84 | 71.26 | 71.55 | 448,684 | +0.31(+0.43%) |
Mar 15, 2019 | 71.50 | 72.27 | 71.18 | 71.24 | 1,589,010 | +0.02(+0.03%) |
Mar 14, 2019 | 71.33 | 71.60 | 70.80 | 71.22 | 481,548 | -0.18(-0.25%) |
Mar 13, 2019 | 71.12 | 72.29 | 71.11 | 71.40 | 589,463 | +0.41(+0.58%) |
Mar 12, 2019 | 71.36 | 71.36 | 70.31 | 70.98 | 785,803 | -0.23(-0.32%) |
Mar 11, 2019 | 71.84 | 71.85 | 70.91 | 71.21 | 755,975 | -0.31(-0.44%) |
Mar 08, 2019 | 71.36 | 71.70 | 70.69 | 71.53 | 514,904 | -0.36(-0.51%) |
Mar 07, 2019 | 73.93 | 73.98 | 71.75 | 71.89 | 635,224 | -2.22(-3.00%) |
Mar 06, 2019 | 73.52 | 74.38 | 73.29 | 74.11 | 833,256 | +0.38(+0.52%) |
Mar 05, 2019 | 73.06 | 73.92 | 72.51 | 73.73 | 829,613 | +0.77(+1.05%) |
Mar 04, 2019 | 73.17 | 73.41 | 72.08 | 72.96 | 990,419 | +0.06(+0.08%) |
Mar 01, 2019 | 72.02 | 72.96 | 71.43 | 72.90 | 762,704 | +1.28(+1.79%) |
Feb 28, 2019 | 71.97 | 72.10 | 71.25 | 71.62 | 706,962 | -0.44(-0.61%) |
Feb 27, 2019 | 71.55 | 72.07 | 70.80 | 72.07 | 1,190,509 | +0.14(+0.19%) |
Feb 26, 2019 | 72.51 | 73.56 | 71.93 | 71.93 | 971,308 | -0.76(-1.04%) |
Feb 25, 2019 | 73.89 | 73.89 | 72.39 | 72.69 | 795,451 | -0.94(-1.28%) |
Feb 22, 2019 | 73.44 | 74.30 | 72.99 | 73.63 | 730,441 | +0.45(+0.62%) |
Feb 21, 2019 | 73.35 | 74.05 | 72.71 | 73.18 | 944,247 | -0.30(-0.41%) |
Feb 20, 2019 | 72.55 | 73.69 | 72.09 | 73.48 | 1,234,937 | +0.76(+1.04%) |
Feb 19, 2019 | 70.99 | 72.94 | 70.43 | 72.73 | 1,323,850 | +1.71(+2.41%) |
Feb 15, 2019 | 71.46 | 72.60 | 70.58 | 71.02 | 845,136 | -0.22(-0.30%) |
Feb 14, 2019 | 71.51 | 72.09 | 68.90 | 71.23 | 1,252,843 | -0.85(-1.18%) |
Feb 13, 2019 | 69.93 | 72.41 | 69.93 | 72.09 | 971,810 | +3.00(+4.35%) |
Feb 12, 2019 | 69.72 | 69.85 | 68.93 | 69.08 | 458,111 | -0.33(-0.48%) |
Feb 11, 2019 | 69.16 | 69.55 | 69.01 | 69.42 | 425,371 | +0.50(+0.73%) |
Feb 08, 2019 | 68.16 | 68.94 | 68.16 | 68.92 | 420,174 | +0.34(+0.50%) |
Feb 07, 2019 | 68.94 | 69.05 | 68.00 | 68.57 | 279,151 | -0.66(-0.95%) |
Feb 06, 2019 | 69.08 | 69.56 | 69.01 | 69.23 | 412,724 | +0.07(+0.10%) |
Feb 05, 2019 | 69.61 | 69.89 | 68.97 | 69.16 | 487,634 | -0.33(-0.48%) |
Feb 04, 2019 | 69.06 | 69.67 | 69.06 | 69.50 | 274,261 | +0.33(+0.48%) |
Feb 01, 2019 | 68.52 | 69.36 | 68.52 | 69.16 | 394,505 | +0.53(+0.77%) |
Jan 31, 2019 | 67.85 | 68.84 | 67.38 | 68.63 | 577,987 | +0.78(+1.14%) |
Jan 30, 2019 | 67.71 | 68.20 | 67.24 | 67.86 | 317,959 | +0.42(+0.63%) |
Jan 29, 2019 | 66.94 | 67.82 | 66.60 | 67.44 | 310,374 | +0.69(+1.03%) |
Jan 28, 2019 | 65.72 | 67.28 | 65.61 | 66.75 | 1,006,567 | +0.37(+0.56%) |
Jan 25, 2019 | 66.38 | 66.71 | 65.92 | 66.38 | 405,608 | +0.40(+0.61%) |
Jan 24, 2019 | 66.20 | 66.74 | 65.90 | 65.97 | 355,779 | -0.10(-0.15%) |
Jan 23, 2019 | 66.28 | 66.79 | 65.81 | 66.07 | 424,906 | +0.09(+0.13%) |
Jan 22, 2019 | 66.52 | 66.76 | 65.47 | 65.98 | 342,362 | -0.89(-1.34%) |
Jan 18, 2019 | 66.38 | 67.10 | 65.97 | 66.88 | 300,081 | +1.05(+1.60%) |
Jan 17, 2019 | 65.49 | 66.11 | 65.24 | 65.83 | 914,461 | -0.16(-0.24%) |
Jan 16, 2019 | 66.64 | 67.31 | 65.83 | 65.98 | 626,031 | -0.64(-0.96%) |
Jan 15, 2019 | 66.28 | 66.63 | 65.53 | 66.62 | 242,306 | +0.75(+1.13%) |
Jan 14, 2019 | 66.47 | 66.50 | 65.60 | 65.87 | 327,243 | -1.16(-1.73%) |
Jan 11, 2019 | 66.74 | 67.14 | 66.18 | 67.03 | 444,417 | +0.29(+0.44%) |
Jan 10, 2019 | 66.09 | 67.79 | 65.47 | 66.74 | 848,291 | +0.08(+0.12%) |
Jan 09, 2019 | 67.40 | 67.79 | 66.57 | 66.66 | 566,509 | -0.75(-1.11%) |
Jan 08, 2019 | 65.75 | 67.45 | 65.75 | 67.41 | 1,363,741 | +1.03(+1.55%) |
Jan 07, 2019 | 65.41 | 66.68 | 65.19 | 66.38 | 818,451 | +0.42(+0.64%) |
Jan 04, 2019 | 64.56 | 66.15 | 64.56 | 65.95 | 884,454 | +2.56(+4.04%) |
Jan 03, 2019 | 65.09 | 65.47 | 63.11 | 63.39 | 703,633 | -2.35(-3.57%) |
Jan 02, 2019 | 65.30 | 66.03 | 64.58 | 65.74 | 952,467 | -0.63(-0.95%) |
Dec 31, 2018 | 66.73 | 67.19 | 65.90 | 66.37 | 499,523 | -0.01(-0.01%) |
Dec 28, 2018 | 66.81 | 67.09 | 65.83 | 66.38 | 481,087 | +0.06(+0.09%) |
Dec 27, 2018 | 64.72 | 66.32 | 64.12 | 66.32 | 359,677 | +0.84(+1.29%) |
Dec 26, 2018 | 62.59 | 65.59 | 62.48 | 65.47 | 676,076 | +3.14(+5.04%) |
Dec 24, 2018 | 63.44 | 63.87 | 62.29 | 62.33 | 474,058 | -1.48(-2.32%) |
Dec 21, 2018 | 64.23 | 64.86 | 63.03 | 63.81 | 1,031,337 | -0.20(-0.31%) |
Dec 20, 2018 | 64.63 | 64.84 | 63.03 | 64.01 | 770,557 | -1.37(-2.10%) |
Dec 19, 2018 | 66.67 | 67.45 | 65.12 | 65.38 | 809,688 | -1.23(-1.84%) |
Dec 18, 2018 | 66.52 | 67.17 | 66.13 | 66.61 | 509,536 | +0.56(+0.85%) |
Dec 17, 2018 | 66.21 | 67.42 | 65.55 | 66.05 | 602,839 | -0.33(-0.50%) |
Dec 14, 2018 | 65.59 | 67.04 | 65.25 | 66.38 | 807,855 | +0.27(+0.42%) |
Dec 13, 2018 | 66.20 | 66.30 | 64.98 | 66.11 | 929,140 | +0.09(+0.13%) |
Dec 12, 2018 | 65.65 | 67.46 | 65.65 | 66.02 | 964,590 | -0.17(-0.25%) |
Dec 11, 2018 | 68.49 | 68.67 | 66.13 | 66.19 | 879,921 | -1.31(-1.93%) |
Dec 10, 2018 | 67.99 | 68.58 | 66.78 | 67.49 | 1,047,468 | -0.67(-0.98%) |
Dec 07, 2018 | 69.70 | 70.05 | 67.78 | 68.16 | 884,964 | -1.74(-2.49%) |
Dec 06, 2018 | 67.72 | 69.98 | 67.59 | 69.90 | 651,595 | +1.13(+1.64%) |
Dec 04, 2018 | 71.30 | 71.40 | 68.58 | 68.77 | 952,599 | -2.95(-4.12%) |
Dec 03, 2018 | 71.03 | 72.01 | 69.97 | 71.73 | 708,596 | +1.72(+2.45%) |
Nov 30, 2018 | 70.68 | 71.03 | 69.65 | 70.01 | 708,847 | -0.91(-1.29%) |
Nov 29, 2018 | 70.66 | 71.54 | 70.20 | 70.92 | 1,101,633 | -0.02(-0.03%) |
Nov 28, 2018 | 69.46 | 71.22 | 68.72 | 70.94 | 1,313,961 | +1.54(+2.22%) |
Nov 27, 2018 | 69.52 | 70.00 | 69.03 | 69.40 | 543,835 | -0.13(-0.18%) |
Nov 26, 2018 | 69.15 | 70.21 | 69.15 | 69.53 | 578,515 | +1.01(+1.47%) |
Nov 23, 2018 | 68.30 | 69.00 | 68.01 | 68.52 | 135,659 | -0.08(-0.11%) |
Nov 21, 2018 | 68.60 | 68.60 | 68.60 | 0 | +0.96(+1.42%) | |
Nov 20, 2018 | 67.03 | 68.26 | 66.55 | 67.64 | 523,263 | -0.70(-1.02%) |
Nov 19, 2018 | 69.49 | 69.76 | 68.21 | 68.33 | 822,885 | -1.25(-1.80%) |
Nov 16, 2018 | 68.54 | 69.83 | 68.54 | 69.59 | 1,032,399 | +0.59(+0.85%) |
Nov 15, 2018 | 67.09 | 69.17 | 66.77 | 69.00 | 568,818 | +1.50(+2.22%) |
Nov 14, 2018 | 67.79 | 68.20 | 67.00 | 67.50 | 556,469 | +0.36(+0.54%) |
Nov 13, 2018 | 67.35 | 68.41 | 67.02 | 67.14 | 496,286 | +0.09(+0.13%) |
Nov 12, 2018 | 67.84 | 68.24 | 67.05 | 67.05 | 1,355,656 | -1.03(-1.51%) |
Nov 09, 2018 | 68.81 | 69.21 | 67.90 | 68.08 | 738,827 | -1.10(-1.59%) |
Nov 08, 2018 | 69.57 | 69.91 | 68.80 | 69.17 | 740,418 | -0.76(-1.09%) |
Nov 07, 2018 | 69.17 | 70.17 | 69.11 | 69.94 | 576,139 | +1.20(+1.75%) |
Nov 06, 2018 | 69.16 | 69.58 | 67.56 | 68.73 | 801,139 | -1.19(-1.70%) |
Nov 05, 2018 | 70.03 | 70.33 | 69.33 | 69.92 | 864,594 | -0.06(-0.08%) |
Nov 02, 2018 | 70.40 | 71.00 | 69.41 | 69.98 | 1,159,586 | -0.16(-0.22%) |
Nov 01, 2018 | 68.22 | 70.64 | 68.03 | 70.13 | 1,225,457 | +2.34(+3.45%) |
Oct 31, 2018 | 66.74 | 68.84 | 66.45 | 67.79 | 1,547,752 | +2.72(+4.19%) |
Oct 30, 2018 | 64.23 | 65.34 | 63.92 | 65.07 | 1,171,896 | +0.72(+1.13%) |
Oct 29, 2018 | 66.63 | 67.05 | 63.50 | 64.34 | 1,005,259 | -1.32(-2.01%) |
Oct 26, 2018 | 65.15 | 66.56 | 64.44 | 65.67 | 735,561 | -0.38(-0.58%) |
Oct 25, 2018 | 64.79 | 66.55 | 64.37 | 66.05 | 786,957 | +2.09(+3.26%) |
Oct 24, 2018 | 67.02 | 67.70 | 63.92 | 63.96 | 1,120,576 | -3.36(-4.99%) |
Oct 23, 2018 | 66.83 | 67.41 | 65.98 | 67.32 | 899,067 | -0.77(-1.14%) |
Oct 22, 2018 | 68.41 | 69.05 | 67.76 | 68.10 | 645,130 | -0.13(-0.19%) |
Oct 19, 2018 | 69.73 | 69.96 | 68.18 | 68.22 | 678,500 | -1.46(-2.09%) |
Oct 18, 2018 | 70.77 | 70.94 | 69.59 | 69.68 | 599,325 | -1.48(-2.08%) |
Oct 17, 2018 | 70.98 | 71.31 | 70.01 | 71.16 | 687,326 | +0.01(+0.01%) |
Oct 16, 2018 | 70.56 | 71.66 | 70.26 | 71.15 | 521,496 | +0.99(+1.41%) |
Oct 15, 2018 | 70.32 | 70.77 | 69.93 | 70.16 | 630,705 | -0.08(-0.11%) |
Oct 12, 2018 | 69.73 | 70.37 | 68.94 | 70.24 | 1,802,054 | +1.64(+2.38%) |
Oct 11, 2018 | 69.16 | 69.81 | 68.13 | 68.61 | 1,563,618 | -0.74(-1.07%) |
Oct 10, 2018 | 72.93 | 73.01 | 69.27 | 69.35 | 1,474,127 | -3.69(-5.06%) |
Oct 09, 2018 | 73.88 | 74.43 | 72.99 | 73.04 | 1,291,308 | -1.47(-1.97%) |
Oct 08, 2018 | 73.77 | 74.89 | 73.00 | 74.51 | 612,752 | +0.40(+0.54%) |
Oct 05, 2018 | 74.56 | 75.19 | 73.82 | 74.11 | 751,383 | -0.36(-0.49%) |
Oct 04, 2018 | 75.28 | 75.80 | 73.64 | 74.47 | 726,918 | -1.12(-1.48%) |
Oct 03, 2018 | 76.14 | 76.19 | 75.16 | 75.59 | 1,292,886 | -0.72(-0.94%) |
Oct 02, 2018 | 77.18 | 77.70 | 76.05 | 76.31 | 751,288 | -1.02(-1.32%) |
Oct 01, 2018 | 78.79 | 78.79 | 76.96 | 77.32 | 1,119,884 | -0.65(-0.83%) |
Sep 28, 2018 | 78.97 | 79.58 | 77.87 | 77.97 | 733,826 | -1.23(-1.56%) |
Sep 27, 2018 | 76.91 | 79.31 | 76.74 | 79.21 | 1,067,176 | +1.99(+2.58%) |
Sep 26, 2018 | 75.97 | 77.88 | 75.74 | 77.22 | 591,441 | +1.42(+1.87%) |
Sep 25, 2018 | 75.68 | 76.04 | 75.34 | 75.80 | 337,213 | +0.44(+0.59%) |
Sep 24, 2018 | 76.01 | 76.02 | 75.17 | 75.36 | 465,253 | -0.99(-1.30%) |
Sep 21, 2018 | 77.15 | 77.33 | 76.24 | 76.34 | 615,928 | -0.57(-0.74%) |
Sep 20, 2018 | 76.75 | 77.16 | 75.91 | 76.91 | 666,344 | +0.41(+0.54%) |
Sep 19, 2018 | 75.75 | 76.51 | 75.43 | 76.50 | 500,089 | +0.87(+1.15%) |
Sep 18, 2018 | 75.14 | 75.68 | 74.78 | 75.63 | 479,313 | +0.56(+0.74%) |
Sep 17, 2018 | 75.66 | 75.86 | 74.70 | 75.07 | 529,614 | -0.65(-0.85%) |
Sep 14, 2018 | 75.79 | 76.13 | 75.53 | 75.72 | 655,839 | +0.03(+0.04%) |
Sep 13, 2018 | 75.20 | 76.25 | 75.14 | 75.69 | 529,049 | +0.53(+0.70%) |
Sep 12, 2018 | 74.71 | 75.21 | 74.33 | 75.16 | 421,055 | +0.64(+0.85%) |
Sep 11, 2018 | 74.04 | 74.89 | 73.93 | 74.52 | 657,117 | +0.09(+0.12%) |
Sep 10, 2018 | 74.90 | 74.98 | 74.15 | 74.43 | 613,522 | -0.15(-0.20%) |
Sep 07, 2018 | 74.23 | 74.60 | 73.20 | 74.58 | 499,254 | +0.44(+0.59%) |
Sep 06, 2018 | 74.39 | 74.64 | 73.90 | 74.14 | 432,532 | -0.20(-0.26%) |
Sep 05, 2018 | 75.58 | 75.65 | 74.32 | 74.34 | 631,408 | -1.43(-1.89%) |
Sep 04, 2018 | 75.64 | 75.92 | 74.85 | 75.77 | 483,519 | +0.13(+0.17%) |
Aug 31, 2018 | 75.64 | 75.64 | 75.64 | 0 | -0.37(-0.49%) | |
Aug 30, 2018 | 76.85 | 77.11 | 75.87 | 76.01 | 454,608 | -1.03(-1.33%) |
Aug 29, 2018 | 77.16 | 77.55 | 76.73 | 77.04 | 417,420 | +0.40(+0.52%) |
Aug 28, 2018 | 76.58 | 76.86 | 76.36 | 76.64 | 579,548 | +0.36(+0.47%) |
Aug 27, 2018 | 75.96 | 76.95 | 75.96 | 76.28 | 451,511 | +0.56(+0.74%) |
Aug 24, 2018 | 75.90 | 76.16 | 75.63 | 75.72 | 414,517 | +0.18(+0.23%) |
Aug 23, 2018 | 76.84 | 77.18 | 75.53 | 75.54 | 427,118 | -1.31(-1.70%) |
Aug 22, 2018 | 77.09 | 77.47 | 76.64 | 76.85 | 400,461 | -0.23(-0.30%) |
Aug 21, 2018 | 76.20 | 77.58 | 76.20 | 77.09 | 765,060 | +0.87(+1.14%) |
Aug 20, 2018 | 76.82 | 77.17 | 76.21 | 76.22 | 861,930 | -0.43(-0.56%) |
Aug 17, 2018 | 76.12 | 76.78 | 75.63 | 76.65 | 457,984 | +0.43(+0.56%) |
Aug 16, 2018 | 75.77 | 76.90 | 75.77 | 76.22 | 739,298 | +0.94(+1.25%) |
Aug 15, 2018 | 75.12 | 75.40 | 74.22 | 75.28 | 617,742 | -0.59(-0.77%) |
Aug 14, 2018 | 75.08 | 75.95 | 74.44 | 75.86 | 768,306 | +0.94(+1.25%) |
Aug 13, 2018 | 76.02 | 76.35 | 74.79 | 74.93 | 588,743 | -1.03(-1.35%) |
Aug 10, 2018 | 76.83 | 76.95 | 75.68 | 75.95 | 506,257 | -0.99(-1.28%) |
Aug 09, 2018 | 76.96 | 77.54 | 76.26 | 76.94 | 600,500 | +0.22(+0.29%) |
Aug 08, 2018 | 77.08 | 77.79 | 76.63 | 76.72 | 721,902 | -0.17(-0.22%) |
Aug 07, 2018 | 76.68 | 77.03 | 76.23 | 76.88 | 673,404 | -0.18(-0.23%) |
Aug 06, 2018 | 76.45 | 77.30 | 75.90 | 77.06 | 443,655 | +0.46(+0.60%) |
Aug 03, 2018 | 77.86 | 77.89 | 76.12 | 76.60 | 728,806 | -0.97(-1.25%) |
Aug 02, 2018 | 77.20 | 77.59 | 76.20 | 77.57 | 868,867 | -0.08(-0.10%) |
Aug 01, 2018 | 78.78 | 79.50 | 76.60 | 77.64 | 1,052,487 | +1.15(+1.51%) |
Jul 31, 2018 | 75.36 | 76.49 | 75.10 | 76.49 | 927,291 | +1.25(+1.66%) |
Jul 30, 2018 | 76.71 | 77.15 | 75.15 | 75.24 | 556,278 | -1.46(-1.90%) |
Jul 27, 2018 | 78.93 | 79.46 | 76.66 | 76.70 | 930,286 | -2.03(-2.58%) |
Jul 26, 2018 | 78.35 | 79.29 | 78.25 | 78.73 | 618,501 | +0.13(+0.16%) |
Jul 25, 2018 | 77.91 | 78.74 | 76.97 | 78.60 | 712,950 | +0.48(+0.61%) |
Jul 24, 2018 | 80.23 | 80.23 | 77.54 | 78.12 | 730,949 | -1.36(-1.71%) |
Jul 23, 2018 | 80.50 | 80.50 | 79.44 | 79.48 | 502,091 | -0.99(-1.23%) |
Jul 20, 2018 | 80.65 | 81.04 | 80.18 | 80.47 | 460,317 | -0.05(-0.06%) |
Jul 19, 2018 | 79.77 | 80.96 | 79.52 | 80.52 | 726,533 | -0.65(-0.80%) |
Jul 18, 2018 | 79.79 | 81.43 | 79.79 | 81.16 | 650,839 | +1.69(+2.13%) |
Jul 17, 2018 | 78.96 | 79.58 | 78.96 | 79.47 | 327,398 | +0.42(+0.53%) |
Jul 16, 2018 | 79.63 | 79.64 | 78.53 | 79.05 | 320,158 | -0.36(-0.46%) |
Jul 13, 2018 | 78.58 | 79.53 | 78.58 | 79.41 | 473,668 | +0.57(+0.72%) |
Jul 12, 2018 | 78.22 | 78.92 | 77.44 | 78.85 | 552,234 | +1.05(+1.34%) |
Jul 11, 2018 | 78.43 | 78.62 | 77.16 | 77.80 | 889,707 | -0.89(-1.13%) |
Jul 10, 2018 | 78.28 | 79.30 | 78.28 | 78.69 | 704,730 | -0.13(-0.16%) |
Jul 09, 2018 | 78.75 | 79.23 | 78.05 | 78.82 | 803,970 | +0.50(+0.64%) |
Jul 06, 2018 | 76.68 | 78.98 | 76.29 | 78.32 | 936,599 | +1.58(+2.06%) |
Jul 05, 2018 | 76.37 | 76.85 | 76.16 | 76.73 | 614,935 | +0.52(+0.68%) |
Jul 03, 2018 | 76.22 | 76.22 | 76.22 | 0 | +0.73(+0.97%) | |
Jul 02, 2018 | 74.72 | 75.56 | 74.48 | 75.48 | 720,470 | +0.05(+0.06%) |
Jun 29, 2018 | 74.82 | 75.85 | 74.82 | 75.43 | 602,168 | +0.63(+0.84%) |
Jun 28, 2018 | 74.91 | 74.91 | 73.75 | 74.81 | 907,010 | -0.27(-0.36%) |
Jun 27, 2018 | 77.02 | 77.27 | 75.05 | 75.08 | 910,469 | -1.54(-2.00%) |
Jun 26, 2018 | 76.04 | 77.01 | 75.85 | 76.62 | 1,080,737 | +0.53(+0.69%) |
Jun 25, 2018 | 76.82 | 76.96 | 75.93 | 76.09 | 1,045,898 | -1.41(-1.82%) |
Jun 22, 2018 | 78.47 | 78.77 | 77.23 | 77.50 | 1,409,069 | -0.62(-0.79%) |
Jun 21, 2018 | 79.92 | 80.14 | 77.97 | 78.11 | 1,296,599 | -1.62(-2.04%) |
Jun 20, 2018 | 80.51 | 80.89 | 79.64 | 79.74 | 549,087 | -0.72(-0.90%) |
Jun 19, 2018 | 80.91 | 81.49 | 79.82 | 80.46 | 395,695 | -1.31(-1.60%) |
Jun 18, 2018 | 81.09 | 82.11 | 80.53 | 81.77 | 728,326 | +0.09(+0.11%) |
Jun 15, 2018 | 81.68 | 81.01 | 81.68 | 466,692 | +0.67(+0.83%) | |
Jun 14, 2018 | 81.38 | 81.41 | 80.55 | 81.01 | 450,999 | +0.13(+0.16%) |
Jun 13, 2018 | 80.93 | 82.14 | 80.75 | 80.88 | 924,285 | -0.05(-0.06%) |
Jun 12, 2018 | 81.88 | 82.35 | 80.80 | 80.93 | 1,913,779 | -0.59(-0.72%) |
Jun 11, 2018 | 80.76 | 81.53 | 80.52 | 81.52 | 586,825 | +0.87(+1.08%) |
Jun 08, 2018 | 81.60 | 81.71 | 80.22 | 80.65 | 449,534 | -1.27(-1.55%) |
Jun 07, 2018 | 82.33 | 82.50 | 81.70 | 81.92 | 642,448 | -0.20(-0.25%) |
Jun 06, 2018 | 82.22 | 81.05 | 82.12 | 797,921 | +0.59(+0.72%) | |
Jun 05, 2018 | 81.85 | 82.85 | 81.43 | 81.54 | 656,607 | -0.68(-0.83%) |
Jun 04, 2018 | 82.47 | 82.47 | 81.64 | 82.22 | 447,512 | +0.06(+0.07%) |
Jun 01, 2018 | 80.19 | 82.63 | 79.99 | 82.16 | 1,127,581 | +2.39(+3.00%) |
May 31, 2018 | 79.93 | 80.52 | 79.32 | 79.77 | 517,942 | -0.28(-0.35%) |
May 30, 2018 | 78.32 | 80.64 | 78.13 | 80.05 | 688,726 | +2.22(+2.85%) |
May 29, 2018 | 78.27 | 78.87 | 77.74 | 77.84 | 603,333 | -1.08(-1.37%) |
May 25, 2018 | 78.92 | 78.92 | 78.92 | 0 | -0.10(-0.12%) | |
May 24, 2018 | 78.99 | 79.51 | 78.72 | 79.02 | 741,749 | +0.09(+0.11%) |
May 23, 2018 | 78.27 | 78.97 | 78.20 | 78.93 | 411,084 | +0.37(+0.47%) |
May 22, 2018 | 79.53 | 79.92 | 78.39 | 78.56 | 696,112 | -0.70(-0.89%) |
May 21, 2018 | 79.54 | 80.15 | 79.19 | 79.26 | 590,747 | +0.02(+0.02%) |
May 18, 2018 | 79.23 | 79.61 | 78.00 | 79.24 | 768,676 | +0.12(+0.15%) |
May 17, 2018 | 79.32 | 80.15 | 78.91 | 79.13 | 1,132,843 | -0.20(-0.25%) |
May 16, 2018 | 78.47 | 79.81 | 78.00 | 79.32 | 986,380 | +0.89(+1.13%) |
May 15, 2018 | 78.91 | 78.96 | 77.75 | 78.43 | 1,166,205 | -0.88(-1.11%) |
May 14, 2018 | 79.88 | 79.97 | 79.22 | 79.31 | 941,871 | -0.33(-0.42%) |
May 11, 2018 | 79.47 | 80.03 | 79.11 | 79.64 | 1,320,984 | +0.39(+0.49%) |
May 10, 2018 | 79.13 | 79.69 | 78.88 | 79.25 | 914,223 | -0.06(-0.07%) |
May 09, 2018 | 79.05 | 79.60 | 77.96 | 79.31 | 1,093,985 | +0.53(+0.67%) |
May 08, 2018 | 76.93 | 78.88 | 76.32 | 78.78 | 1,365,633 | +1.60(+2.07%) |
May 07, 2018 | 76.51 | 77.45 | 75.99 | 77.18 | 772,227 | +0.61(+0.79%) |
May 04, 2018 | 76.20 | 77.44 | 75.01 | 76.58 | 1,044,151 | +0.44(+0.58%) |
May 03, 2018 | 74.57 | 77.52 | 74.52 | 76.14 | 2,233,370 | +2.32(+3.15%) |
May 02, 2018 | 75.12 | 75.37 | 73.54 | 73.82 | 1,232,796 | -1.27(-1.69%) |
May 01, 2018 | 74.83 | 75.36 | 73.66 | 75.08 | 690,006 | +0.06(+0.08%) |
Apr 30, 2018 | 75.47 | 75.88 | 74.70 | 75.03 | 676,886 | -0.20(-0.26%) |
Apr 27, 2018 | 76.41 | 76.79 | 74.74 | 75.22 | 1,012,665 | -1.03(-1.36%) |
Apr 26, 2018 | 76.59 | 76.64 | 75.58 | 76.26 | 789,884 | +0.11(+0.14%) |
Apr 25, 2018 | 75.69 | 76.58 | 75.18 | 76.15 | 642,974 | +0.50(+0.66%) |
Apr 24, 2018 | 76.32 | 76.89 | 75.19 | 75.65 | 750,816 | -0.59(-0.77%) |
Apr 23, 2018 | 76.29 | 76.71 | 75.76 | 76.24 | 547,104 | -0.13(-0.17%) |
Apr 20, 2018 | 75.74 | 76.70 | 75.74 | 76.36 | 666,533 | +0.26(+0.35%) |
Apr 19, 2018 | 76.53 | 77.13 | 75.87 | 76.10 | 450,907 | -0.82(-1.07%) |
Apr 18, 2018 | 76.17 | 77.54 | 75.96 | 76.92 | 520,367 | +0.86(+1.13%) |
Apr 17, 2018 | 75.84 | 76.60 | 75.59 | 76.06 | 915,556 | +0.80(+1.06%) |
Apr 16, 2018 | 74.63 | 75.62 | 74.63 | 75.26 | 467,013 | +1.13(+1.53%) |
Apr 13, 2018 | 75.01 | 75.57 | 73.93 | 74.13 | 727,145 | -0.46(-0.62%) |
Apr 12, 2018 | 74.32 | 75.26 | 74.01 | 74.59 | 1,334,084 | +0.78(+1.06%) |
Apr 11, 2018 | 72.98 | 74.41 | 72.90 | 73.81 | 1,746,637 | +1.52(+2.11%) |
Apr 10, 2018 | 73.82 | 74.07 | 72.18 | 72.28 | 865,483 | -1.00(-1.36%) |
Apr 09, 2018 | 73.57 | 74.35 | 73.18 | 73.28 | 813,017 | +0.17(+0.23%) |
Apr 06, 2018 | 74.93 | 75.23 | 72.77 | 73.11 | 1,050,667 | -2.20(-2.92%) |
Apr 05, 2018 | 74.88 | 75.86 | 73.89 | 75.31 | 1,036,747 | +0.31(+0.42%) |
Apr 04, 2018 | 73.26 | 75.24 | 73.10 | 75.00 | 711,678 | +0.89(+1.20%) |
Apr 03, 2018 | 74.08 | 75.25 | 73.45 | 74.11 | 960,553 | +0.33(+0.45%) |