Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 72.01 | 72.01 | 71.18 | 71.67 | 4,073 | -0.74(-1.02%) |
Mar 28, 2019 | 73.26 | 73.26 | 72.31 | 72.41 | 3,941 | -0.34(-0.47%) |
Mar 27, 2019 | 73.64 | 73.64 | 72.62 | 72.75 | 4,749 | +1.70(+2.39%) |
Mar 26, 2019 | 72.41 | 72.41 | 70.79 | 71.06 | 5,394 | +1.07(+1.53%) |
Mar 25, 2019 | 68.93 | 72.41 | 68.93 | 69.99 | 4,869 | +1.06(+1.54%) |
Mar 22, 2019 | 71.56 | 71.56 | 68.93 | 68.93 | 8,962 | -2.87(-3.99%) |
Mar 21, 2019 | 73.74 | 73.74 | 71.79 | 71.79 | 4,653 | -2.37(-3.19%) |
Mar 20, 2019 | 74.16 | 74.16 | 74.16 | 74.16 | 400 | +0.03(+0.04%) |
Mar 19, 2019 | 74.57 | 74.57 | 74.13 | 74.13 | 720 | +0.08(+0.11%) |
Mar 18, 2019 | 73.77 | 75.00 | 73.77 | 74.05 | 1,253 | +0.47(+0.64%) |
Mar 15, 2019 | 75.58 | 75.58 | 73.58 | 73.58 | 20,675 | -1.72(-2.28%) |
Mar 14, 2019 | 75.18 | 75.95 | 75.05 | 75.30 | 1,823 | +0.03(+0.04%) |
Mar 13, 2019 | 75.81 | 75.89 | 75.08 | 75.27 | 4,704 | -0.60(-0.79%) |
Mar 12, 2019 | 75.70 | 75.87 | 75.33 | 75.87 | 1,604 | -0.09(-0.12%) |
Mar 11, 2019 | 76.88 | 76.88 | 75.63 | 75.95 | 3,036 | -0.01(-0.01%) |
Mar 08, 2019 | 75.75 | 76.90 | 75.75 | 75.96 | 3,361 | +0.07(+0.09%) |
Mar 07, 2019 | 76.34 | 76.34 | 75.85 | 75.90 | 3,510 | -0.23(-0.30%) |
Mar 06, 2019 | 76.49 | 76.49 | 76.12 | 76.12 | 1,630 | -0.47(-0.62%) |
Mar 05, 2019 | 76.41 | 76.59 | 76.41 | 76.59 | 663 | -0.14(-0.18%) |
Mar 04, 2019 | 76.88 | 76.88 | 76.73 | 76.73 | 1,439 | -0.15(-0.19%) |
Mar 01, 2019 | 76.58 | 76.93 | 75.93 | 76.88 | 2,648 | +0.93(+1.23%) |
Feb 28, 2019 | 75.69 | 76.56 | 75.60 | 75.95 | 3,539 | -0.23(-0.30%) |
Feb 27, 2019 | 75.65 | 76.41 | 75.59 | 76.17 | 7,061 | +0.16(+0.21%) |
Feb 26, 2019 | 75.63 | 76.44 | 75.63 | 76.01 | 2,160 | +0.36(+0.48%) |
Feb 25, 2019 | 75.37 | 76.55 | 75.37 | 75.65 | 1,784 | +0.07(+0.09%) |
Feb 22, 2019 | 74.91 | 75.58 | 74.91 | 75.58 | 1,120 | +0.77(+1.02%) |
Feb 21, 2019 | 75.66 | 75.66 | 74.25 | 74.82 | 19,716 | -0.39(-0.52%) |
Feb 20, 2019 | 75.35 | 75.35 | 75.21 | 75.21 | 1,986 | +0.07(+0.09%) |
Feb 19, 2019 | 75.99 | 76.28 | 75.14 | 75.14 | 3,820 | -0.80(-1.05%) |
Feb 15, 2019 | 75.95 | 76.49 | 75.85 | 75.94 | 4,277 | -0.06(-0.08%) |
Feb 14, 2019 | 76.35 | 76.53 | 75.97 | 75.99 | 1,724 | -0.24(-0.31%) |
Feb 13, 2019 | 75.92 | 76.23 | 75.92 | 76.23 | 1,150 | -0.05(-0.06%) |
Feb 12, 2019 | 76.28 | 76.28 | 76.28 | 76.28 | 722 | +0.65(+0.86%) |
Feb 11, 2019 | 75.50 | 75.63 | 75.50 | 75.63 | 775 | -0.02(-0.03%) |
Feb 08, 2019 | 76.78 | 76.78 | 75.60 | 75.65 | 1,120 | +0.04(+0.05%) |
Feb 07, 2019 | 75.82 | 76.29 | 75.61 | 75.61 | 3,589 | +0.26(+0.34%) |
Feb 06, 2019 | 76.12 | 76.29 | 75.36 | 75.36 | 3,389 | -0.27(-0.36%) |
Feb 05, 2019 | 76.32 | 76.32 | 75.50 | 75.63 | 3,648 | -0.56(-0.73%) |
Feb 04, 2019 | 76.57 | 76.57 | 76.19 | 76.19 | 1,344 | +0.03(+0.04%) |
Feb 01, 2019 | 75.85 | 76.16 | 75.85 | 76.16 | 1,833 | -0.06(-0.08%) |
Jan 31, 2019 | 76.49 | 76.96 | 75.62 | 76.22 | 4,138 | +0.66(+0.87%) |
Jan 30, 2019 | 75.42 | 75.56 | 74.68 | 75.56 | 9,698 | +0.57(+0.76%) |
Jan 29, 2019 | 75.39 | 76.03 | 74.70 | 74.99 | 4,524 | -0.44(-0.58%) |
Jan 28, 2019 | 75.32 | 77.77 | 74.51 | 75.43 | 5,190 | -0.05(-0.07%) |
Jan 25, 2019 | 77.44 | 77.93 | 71.55 | 75.48 | 12,343 | +2.66(+3.65%) |
Jan 24, 2019 | 75.94 | 75.97 | 69.82 | 72.83 | 24,390 | -3.54(-4.63%) |
Jan 23, 2019 | 76.53 | 76.95 | 75.58 | 76.37 | 5,712 | +0.78(+1.04%) |
Jan 22, 2019 | 75.10 | 77.56 | 75.10 | 75.58 | 2,943 | +0.07(+0.09%) |
Jan 18, 2019 | 76.38 | 76.47 | 75.09 | 75.51 | 7,752 | -0.85(-1.12%) |
Jan 17, 2019 | 75.92 | 77.42 | 75.48 | 76.37 | 9,620 | +0.83(+1.10%) |
Jan 16, 2019 | 70.58 | 76.97 | 70.58 | 75.53 | 13,297 | +4.36(+6.13%) |
Jan 15, 2019 | 71.59 | 71.59 | 70.63 | 71.17 | 10,348 | -0.05(-0.07%) |
Jan 14, 2019 | 70.58 | 71.34 | 70.09 | 71.22 | 4,885 | +0.68(+0.96%) |
Jan 11, 2019 | 71.84 | 73.09 | 70.54 | 70.54 | 6,018 | -0.85(-1.19%) |
Jan 10, 2019 | 71.07 | 71.72 | 70.58 | 71.40 | 2,799 | -0.35(-0.49%) |
Jan 09, 2019 | 72.58 | 72.58 | 71.23 | 71.75 | 3,337 | -0.64(-0.88%) |
Jan 08, 2019 | 73.19 | 73.50 | 71.90 | 72.39 | 2,429 | +1.61(+2.27%) |
Jan 07, 2019 | 71.17 | 71.17 | 69.45 | 70.78 | 4,946 | -0.58(-0.81%) |
Jan 04, 2019 | 69.64 | 73.31 | 68.96 | 71.36 | 20,911 | +2.59(+3.76%) |
Jan 03, 2019 | 67.48 | 69.28 | 66.84 | 68.77 | 4,876 | +1.04(+1.53%) |
Jan 02, 2019 | 66.66 | 67.73 | 66.53 | 67.73 | 12,440 | +1.33(+2.01%) |
Dec 31, 2018 | 70.20 | 70.20 | 66.40 | 66.40 | 5,304 | +0.49(+0.74%) |
Dec 28, 2018 | 63.87 | 70.26 | 63.87 | 65.91 | 17,545 | +1.24(+1.91%) |
Dec 27, 2018 | 69.14 | 69.78 | 64.21 | 64.67 | 24,711 | -5.18(-7.41%) |
Dec 26, 2018 | 68.13 | 70.47 | 66.17 | 69.85 | 7,995 | +1.47(+2.15%) |
Dec 24, 2018 | 68.72 | 68.72 | 68.38 | 68.38 | 816 | -0.88(-1.27%) |
Dec 21, 2018 | 68.13 | 73.05 | 68.13 | 69.26 | 15,709 | +0.84(+1.23%) |
Dec 20, 2018 | 68.13 | 69.65 | 68.13 | 68.42 | 4,870 | -0.21(-0.30%) |
Dec 19, 2018 | 69.35 | 69.80 | 68.62 | 68.62 | 10,068 | -0.24(-0.34%) |
Dec 18, 2018 | 70.45 | 70.45 | 68.67 | 68.86 | 5,689 | +0.47(+0.69%) |
Dec 17, 2018 | 72.05 | 72.05 | 68.38 | 68.39 | 12,164 | -4.14(-5.70%) |
Dec 14, 2018 | 73.52 | 73.52 | 72.35 | 72.52 | 6,018 | -1.04(-1.41%) |
Dec 13, 2018 | 75.68 | 75.68 | 73.56 | 73.56 | 5,963 | -2.41(-3.17%) |
Dec 12, 2018 | 77.54 | 77.54 | 75.97 | 75.97 | 4,600 | -1.57(-2.02%) |
Dec 11, 2018 | 78.49 | 78.49 | 77.09 | 77.54 | 5,189 | -1.36(-1.73%) |
Dec 10, 2018 | 78.18 | 79.21 | 78.18 | 78.91 | 4,891 | +0.37(+0.47%) |
Dec 07, 2018 | 79.99 | 79.99 | 77.95 | 78.53 | 3,468 | -1.66(-2.07%) |
Dec 06, 2018 | 79.22 | 80.36 | 79.22 | 80.19 | 10,839 | +0.20(+0.25%) |
Dec 04, 2018 | 72.11 | 80.62 | 72.11 | 79.99 | 5,610 | -0.38(-0.48%) |
Dec 03, 2018 | 79.90 | 80.38 | 79.27 | 80.38 | 1,731 | +0.24(+0.29%) |
Nov 30, 2018 | 80.29 | 80.39 | 79.90 | 80.14 | 6,120 | -0.07(-0.09%) |
Nov 29, 2018 | 79.65 | 80.39 | 79.62 | 80.21 | 3,874 | +0.07(+0.09%) |
Nov 28, 2018 | 80.09 | 80.39 | 80.09 | 80.14 | 3,702 | +0.29(+0.37%) |
Nov 27, 2018 | 79.82 | 80.09 | 79.82 | 79.85 | 978 | +0.02(+0.02%) |
Nov 26, 2018 | 80.49 | 80.49 | 78.77 | 79.83 | 4,209 | -0.55(-0.68%) |
Nov 23, 2018 | 79.41 | 80.38 | 78.42 | 80.38 | 1,224 | +0.19(+0.23%) |
Nov 21, 2018 | 80.19 | 80.19 | 80.19 | 0 | +1.12(+1.41%) | |
Nov 20, 2018 | 79.59 | 79.59 | 78.52 | 79.07 | 5,263 | -0.77(-0.97%) |
Nov 19, 2018 | 79.57 | 79.85 | 79.57 | 79.85 | 1,714 | +0.44(+0.56%) |
Nov 16, 2018 | 79.48 | 79.90 | 78.52 | 79.41 | 5,202 | -0.15(-0.18%) |
Nov 15, 2018 | 78.39 | 80.04 | 78.39 | 79.55 | 5,462 | +0.39(+0.50%) |
Nov 14, 2018 | 77.44 | 79.41 | 77.35 | 79.16 | 5,991 | +0.21(+0.26%) |
Nov 13, 2018 | 79.93 | 79.93 | 78.47 | 78.95 | 9,640 | -0.23(-0.28%) |
Nov 12, 2018 | 79.31 | 80.39 | 78.87 | 79.18 | 5,068 | -0.11(-0.14%) |
Nov 09, 2018 | 79.01 | 79.35 | 78.45 | 79.29 | 6,120 | +0.46(+0.58%) |
Nov 08, 2018 | 78.34 | 78.83 | 78.02 | 78.83 | 1,940 | +0.65(+0.83%) |
Nov 07, 2018 | 75.68 | 78.18 | 74.37 | 78.18 | 5,206 | +3.87(+5.21%) |
Nov 06, 2018 | 72.78 | 74.31 | 72.78 | 74.31 | 5,441 | +2.55(+3.55%) |
Nov 05, 2018 | 72.30 | 72.78 | 71.76 | 71.76 | 2,941 | -0.45(-0.62%) |
Nov 02, 2018 | 73.78 | 73.81 | 71.58 | 72.21 | 5,100 | -2.19(-2.94%) |
Nov 01, 2018 | 74.17 | 74.96 | 73.66 | 74.40 | 3,458 | +0.75(+1.02%) |
Oct 31, 2018 | 72.89 | 74.47 | 72.89 | 73.64 | 2,920 | +1.01(+1.39%) |
Oct 30, 2018 | 72.18 | 73.38 | 72.01 | 72.63 | 4,519 | +0.23(+0.32%) |
Oct 29, 2018 | 71.99 | 73.97 | 71.94 | 72.40 | 4,998 | +0.19(+0.26%) |
Oct 26, 2018 | 71.88 | 72.80 | 71.88 | 72.21 | 2,758 | +0.31(+0.44%) |
Oct 25, 2018 | 72.82 | 72.82 | 71.45 | 71.90 | 6,511 | +0.89(+1.25%) |
Oct 24, 2018 | 72.43 | 72.43 | 71.01 | 71.01 | 5,248 | -0.95(-1.32%) |
Oct 23, 2018 | 74.29 | 74.58 | 71.96 | 71.96 | 9,012 | -2.51(-3.36%) |
Oct 22, 2018 | 76.40 | 76.40 | 74.38 | 74.46 | 6,874 | -2.38(-3.10%) |
Oct 19, 2018 | 76.59 | 77.81 | 76.59 | 76.84 | 3,371 | -0.09(-0.11%) |
Oct 18, 2018 | 77.43 | 77.57 | 76.80 | 76.93 | 3,385 | -0.88(-1.13%) |
Oct 17, 2018 | 78.83 | 79.18 | 77.81 | 77.81 | 9,369 | -1.45(-1.83%) |
Oct 16, 2018 | 79.37 | 79.37 | 78.89 | 79.26 | 6,465 | -0.27(-0.34%) |
Oct 15, 2018 | 79.68 | 79.90 | 79.03 | 79.53 | 13,905 | -0.30(-0.38%) |
Oct 12, 2018 | 81.15 | 81.23 | 79.49 | 79.83 | 9,297 | -1.69(-2.08%) |
Oct 11, 2018 | 82.21 | 82.21 | 80.87 | 81.53 | 11,305 | -0.74(-0.90%) |
Oct 10, 2018 | 78.22 | 82.69 | 78.22 | 82.27 | 13,403 | +4.83(+6.23%) |
Oct 09, 2018 | 75.31 | 79.02 | 75.13 | 77.45 | 12,067 | +2.13(+2.83%) |
Oct 08, 2018 | 74.73 | 75.31 | 74.73 | 75.31 | 5,976 | +0.93(+1.25%) |
Oct 05, 2018 | 74.04 | 74.63 | 73.81 | 74.38 | 4,597 | +0.33(+0.45%) |
Oct 04, 2018 | 73.25 | 75.09 | 72.98 | 74.05 | 5,086 | +0.61(+0.83%) |
Oct 03, 2018 | 70.91 | 73.73 | 70.91 | 73.44 | 3,781 | +1.42(+1.97%) |
Oct 02, 2018 | 70.97 | 72.39 | 70.97 | 72.02 | 4,323 | +1.43(+2.02%) |
Oct 01, 2018 | 70.61 | 71.09 | 70.23 | 70.60 | 8,263 | -0.12(-0.17%) |
Sep 28, 2018 | 70.66 | 70.96 | 70.08 | 70.71 | 5,517 | -0.15(-0.21%) |
Sep 27, 2018 | 70.96 | 71.35 | 70.86 | 70.86 | 3,278 | -0.10(-0.14%) |
Sep 26, 2018 | 71.20 | 71.45 | 70.96 | 70.96 | 10,070 | -0.59(-0.82%) |
Sep 25, 2018 | 71.35 | 71.59 | 71.06 | 71.54 | 5,776 | +0.49(+0.69%) |
Sep 24, 2018 | 71.25 | 71.25 | 70.86 | 71.06 | 2,403 | +0.34(+0.48%) |
Sep 21, 2018 | 69.78 | 70.71 | 69.78 | 70.71 | 10,830 | +0.93(+1.33%) |
Sep 20, 2018 | 69.73 | 70.13 | 69.69 | 69.78 | 11,141 | -0.10(-0.14%) |
Sep 19, 2018 | 70.47 | 70.47 | 69.88 | 69.88 | 3,828 | -0.05(-0.07%) |
Sep 18, 2018 | 69.78 | 70.37 | 69.78 | 69.93 | 4,008 | +0.15(+0.21%) |
Sep 17, 2018 | 69.78 | 69.98 | 69.78 | 69.78 | 4,619 | +0.00(+0.00%) |
Sep 14, 2018 | 70.27 | 70.27 | 69.78 | 69.78 | 3,167 | -0.10(-0.14%) |
Sep 13, 2018 | 69.78 | 70.22 | 69.78 | 69.88 | 2,288 | +0.15(+0.21%) |
Sep 12, 2018 | 70.13 | 70.42 | 69.73 | 69.73 | 3,733 | +0.00(+0.00%) |
Sep 11, 2018 | 69.88 | 70.09 | 69.73 | 69.73 | 7,254 | -0.64(-0.90%) |
Sep 10, 2018 | 70.52 | 70.52 | 69.88 | 70.37 | 3,467 | +0.59(+0.84%) |
Sep 07, 2018 | 70.27 | 70.32 | 69.78 | 69.78 | 1,328 | -0.15(-0.21%) |
Sep 06, 2018 | 70.17 | 70.52 | 69.88 | 69.93 | 2,112 | -0.20(-0.28%) |
Sep 05, 2018 | 69.83 | 70.51 | 69.83 | 70.13 | 2,938 | +0.39(+0.56%) |
Sep 04, 2018 | 70.22 | 70.22 | 69.69 | 69.73 | 3,417 | +0.00(+0.00%) |
Aug 31, 2018 | 69.73 | 69.73 | 69.73 | 0 | +0.10(+0.14%) | |
Aug 30, 2018 | 70.47 | 71.84 | 69.49 | 69.64 | 11,768 | -0.73(-1.04%) |
Aug 29, 2018 | 71.35 | 72.13 | 69.05 | 70.37 | 11,983 | -0.83(-1.17%) |
Aug 28, 2018 | 69.83 | 72.08 | 69.73 | 71.20 | 8,267 | +0.24(+0.34%) |
Aug 27, 2018 | 73.01 | 73.11 | 70.96 | 70.96 | 9,112 | -2.25(-3.07%) |
Aug 24, 2018 | 73.75 | 73.75 | 73.21 | 73.21 | 2,145 | -0.69(-0.93%) |
Aug 23, 2018 | 74.38 | 75.04 | 73.89 | 73.89 | 5,588 | -0.59(-0.79%) |
Aug 22, 2018 | 74.38 | 74.51 | 74.38 | 74.48 | 3,018 | +0.10(+0.13%) |
Aug 21, 2018 | 74.82 | 75.80 | 74.38 | 74.38 | 4,039 | -0.24(-0.33%) |
Aug 20, 2018 | 74.63 | 74.73 | 74.63 | 74.63 | 1,252 | +0.15(+0.20%) |
Aug 17, 2018 | 74.33 | 75.29 | 74.33 | 74.48 | 1,941 | -0.24(-0.33%) |
Aug 16, 2018 | 74.61 | 74.87 | 74.61 | 74.73 | 1,915 | -0.05(-0.07%) |
Aug 15, 2018 | 74.38 | 75.75 | 74.38 | 74.77 | 2,302 | -0.10(-0.13%) |
Aug 14, 2018 | 74.48 | 74.87 | 74.38 | 74.87 | 1,217 | +0.49(+0.66%) |
Aug 13, 2018 | 74.58 | 75.23 | 74.38 | 74.38 | 3,871 | -0.34(-0.46%) |
Aug 10, 2018 | 74.77 | 75.02 | 74.43 | 74.73 | 3,473 | -0.44(-0.59%) |
Aug 09, 2018 | 74.97 | 75.46 | 74.77 | 75.17 | 4,177 | +0.20(+0.26%) |
Aug 08, 2018 | 75.07 | 75.46 | 74.63 | 74.97 | 3,780 | -0.20(-0.26%) |
Aug 07, 2018 | 74.97 | 76.24 | 74.73 | 75.17 | 5,129 | -0.29(-0.39%) |
Aug 06, 2018 | 74.38 | 75.46 | 74.38 | 75.46 | 1,396 | +1.08(+1.45%) |
Aug 03, 2018 | 75.70 | 75.70 | 74.38 | 74.38 | 3,371 | -1.42(-1.87%) |
Aug 02, 2018 | 76.29 | 76.29 | 75.31 | 75.80 | 2,261 | +0.05(+0.06%) |
Aug 01, 2018 | 75.56 | 76.44 | 75.56 | 75.75 | 2,356 | +0.05(+0.06%) |
Jul 31, 2018 | 74.38 | 75.84 | 74.38 | 75.70 | 3,379 | +1.29(+1.74%) |
Jul 30, 2018 | 75.34 | 75.34 | 74.41 | 74.41 | 2,125 | +0.00(+0.00%) |
Jul 27, 2018 | 74.56 | 74.90 | 74.07 | 74.41 | 4,605 | -0.44(-0.59%) |
Jul 26, 2018 | 74.90 | 75.88 | 74.85 | 74.85 | 4,596 | +0.00(+0.00%) |
Jul 25, 2018 | 75.54 | 76.12 | 74.75 | 74.85 | 4,929 | -0.68(-0.91%) |
Jul 24, 2018 | 76.51 | 76.76 | 75.15 | 75.54 | 7,986 | -0.59(-0.77%) |
Jul 23, 2018 | 76.61 | 76.95 | 75.88 | 76.12 | 6,352 | +0.00(+0.00%) |
Jul 20, 2018 | 76.76 | 77.15 | 76.07 | 76.12 | 7,288 | -0.20(-0.26%) |
Jul 19, 2018 | 76.56 | 76.81 | 75.98 | 76.32 | 7,374 | -0.44(-0.57%) |
Jul 18, 2018 | 76.51 | 76.76 | 76.51 | 76.76 | 1,005 | +0.29(+0.38%) |
Jul 17, 2018 | 77.10 | 78.03 | 76.36 | 76.46 | 10,834 | -0.59(-0.76%) |
Jul 16, 2018 | 77.25 | 77.34 | 76.42 | 77.05 | 6,099 | +0.10(+0.13%) |
Jul 13, 2018 | 76.32 | 77.10 | 76.27 | 76.95 | 12,743 | +0.68(+0.90%) |
Jul 12, 2018 | 75.78 | 76.95 | 75.10 | 76.27 | 6,784 | +1.03(+1.36%) |
Jul 11, 2018 | 74.22 | 75.98 | 74.22 | 75.24 | 8,922 | +1.47(+1.99%) |
Jul 10, 2018 | 73.78 | 74.51 | 73.78 | 73.78 | 3,058 | -0.05(-0.07%) |
Jul 09, 2018 | 73.39 | 73.39 | 73.39 | 73.83 | 6,867 | +0.39(+0.53%) |
Jul 06, 2018 | 74.46 | 74.77 | 73.29 | 73.44 | 11,652 | -1.51(-2.02%) |
Jul 05, 2018 | 75.34 | 75.68 | 74.95 | 74.95 | 2,798 | -0.34(-0.45%) |
Jul 03, 2018 | 75.29 | 75.29 | 75.29 | 0 | +0.24(+0.33%) | |
Jul 02, 2018 | 74.51 | 75.85 | 74.51 | 75.05 | 6,025 | +0.39(+0.52%) |
Jun 29, 2018 | 73.83 | 75.24 | 73.78 | 74.66 | 2,833 | +0.78(+1.06%) |
Jun 28, 2018 | 73.68 | 75.18 | 73.68 | 73.88 | 2,575 | -0.15(-0.20%) |
Jun 27, 2018 | 74.56 | 74.56 | 73.83 | 74.02 | 3,288 | -0.54(-0.72%) |
Jun 26, 2018 | 74.46 | 75.29 | 74.12 | 74.56 | 3,883 | +0.24(+0.33%) |
Jun 25, 2018 | 74.02 | 76.02 | 74.02 | 74.31 | 6,366 | -0.34(-0.46%) |
Jun 22, 2018 | 74.46 | 74.71 | 73.78 | 74.66 | 22,740 | +0.39(+0.53%) |
Jun 21, 2018 | 75.29 | 76.22 | 73.92 | 74.27 | 5,934 | -0.88(-1.17%) |
Jun 20, 2018 | 75.10 | 75.59 | 75.10 | 75.15 | 4,249 | +0.24(+0.33%) |
Jun 19, 2018 | 74.31 | 75.93 | 74.31 | 74.90 | 4,678 | +0.15(+0.20%) |
Jun 18, 2018 | 74.51 | 74.75 | 73.68 | 74.75 | 1,324 | -0.29(-0.39%) |
Jun 15, 2018 | 74.17 | 74.17 | 75.05 | 11,865 | +0.88(+1.19%) | |
Jun 14, 2018 | 75.49 | 75.49 | 73.88 | 74.17 | 7,315 | -0.98(-1.30%) |
Jun 13, 2018 | 75.24 | 76.34 | 74.85 | 75.15 | 9,015 | -0.29(-0.39%) |
Jun 12, 2018 | 75.78 | 75.78 | 74.91 | 75.44 | 6,979 | -0.54(-0.71%) |
Jun 11, 2018 | 77.00 | 77.20 | 75.54 | 75.98 | 5,159 | -1.12(-1.46%) |
Jun 08, 2018 | 77.05 | 77.69 | 77.05 | 77.10 | 5,722 | -0.10(-0.13%) |
Jun 07, 2018 | 77.69 | 77.69 | 77.15 | 77.20 | 3,800 | -0.49(-0.63%) |
Jun 06, 2018 | 77.98 | 78.17 | 77.69 | 77.69 | 3,167 | +0.00(+0.00%) |
Jun 05, 2018 | 78.37 | 78.37 | 77.48 | 77.69 | 4,390 | -0.78(-1.00%) |
Jun 04, 2018 | 78.37 | 78.66 | 78.37 | 78.47 | 2,017 | -0.20(-0.25%) |
Jun 01, 2018 | 78.22 | 78.66 | 78.22 | 78.66 | 3,428 | +0.59(+0.75%) |
May 31, 2018 | 78.37 | 78.37 | 78.06 | 78.08 | 3,290 | -0.05(-0.06%) |
May 30, 2018 | 78.66 | 78.66 | 78.08 | 78.13 | 4,863 | -0.15(-0.19%) |
May 29, 2018 | 78.47 | 78.61 | 77.83 | 78.27 | 3,071 | -0.29(-0.37%) |
May 25, 2018 | 78.57 | 78.57 | 78.57 | 0 | +0.15(+0.19%) | |
May 24, 2018 | 78.52 | 78.57 | 78.42 | 78.42 | 1,295 | -0.10(-0.12%) |
May 23, 2018 | 78.03 | 78.52 | 78.03 | 78.52 | 1,613 | +0.10(+0.12%) |
May 22, 2018 | 78.66 | 78.76 | 78.42 | 78.42 | 3,609 | -0.15(-0.19%) |
May 21, 2018 | 78.66 | 78.66 | 78.22 | 78.57 | 3,410 | +0.44(+0.56%) |
May 18, 2018 | 78.42 | 78.42 | 78.13 | 78.13 | 3,110 | +0.00(+0.00%) |
May 17, 2018 | 77.83 | 78.22 | 77.83 | 78.13 | 2,695 | +0.10(+0.13%) |
May 16, 2018 | 78.03 | 78.22 | 78.03 | 78.03 | 3,065 | +0.64(+0.82%) |
May 15, 2018 | 76.61 | 77.98 | 76.61 | 77.39 | 3,884 | +0.59(+0.76%) |
May 14, 2018 | 77.69 | 77.78 | 76.81 | 76.81 | 2,457 | -1.37(-1.75%) |
May 11, 2018 | 77.98 | 78.17 | 77.88 | 78.17 | 1,811 | +0.20(+0.25%) |
May 10, 2018 | 78.22 | 78.22 | 77.93 | 77.98 | 3,406 | +0.15(+0.19%) |
May 09, 2018 | 77.54 | 78.17 | 77.54 | 77.83 | 2,875 | +0.20(+0.25%) |
May 08, 2018 | 77.98 | 77.98 | 77.25 | 77.64 | 9,582 | -0.24(-0.31%) |
May 07, 2018 | 77.98 | 77.98 | 77.77 | 77.88 | 2,758 | +0.24(+0.31%) |
May 04, 2018 | 77.30 | 77.98 | 77.25 | 77.64 | 4,437 | +0.34(+0.44%) |
May 03, 2018 | 76.81 | 77.34 | 76.46 | 77.30 | 3,087 | +0.05(+0.06%) |
May 02, 2018 | 77.44 | 77.98 | 77.25 | 77.25 | 2,807 | -0.44(-0.57%) |
May 01, 2018 | 77.83 | 77.88 | 76.76 | 77.69 | 8,209 | -0.49(-0.63%) |
Apr 30, 2018 | 78.32 | 78.71 | 78.17 | 78.17 | 3,161 | -0.13(-0.16%) |
Apr 27, 2018 | 79.28 | 79.28 | 78.30 | 78.30 | 2,630 | -0.68(-0.86%) |
Apr 26, 2018 | 79.03 | 79.08 | 78.59 | 78.98 | 5,009 | +0.15(+0.19%) |
Apr 25, 2018 | 78.89 | 78.98 | 78.84 | 78.84 | 3,908 | -0.44(-0.55%) |
Apr 24, 2018 | 78.30 | 79.33 | 78.25 | 79.28 | 3,405 | +1.07(+1.37%) |
Apr 23, 2018 | 78.59 | 78.59 | 77.81 | 78.20 | 1,090 | -0.10(-0.12%) |
Apr 20, 2018 | 78.16 | 78.55 | 77.81 | 78.30 | 5,151 | +0.20(+0.25%) |
Apr 19, 2018 | 77.86 | 78.55 | 76.74 | 78.11 | 4,935 | +0.29(+0.38%) |
Apr 18, 2018 | 77.52 | 77.96 | 77.52 | 77.81 | 2,988 | +0.29(+0.38%) |
Apr 17, 2018 | 77.81 | 77.96 | 77.33 | 77.52 | 2,272 | +0.15(+0.19%) |
Apr 16, 2018 | 77.81 | 77.96 | 77.23 | 77.37 | 6,092 | -0.44(-0.56%) |
Apr 13, 2018 | 77.08 | 77.81 | 77.08 | 77.81 | 2,895 | +0.24(+0.31%) |
Apr 12, 2018 | 78.01 | 78.06 | 77.57 | 77.57 | 3,036 | +0.44(+0.57%) |
Apr 11, 2018 | 77.72 | 78.01 | 77.08 | 77.13 | 3,858 | -0.44(-0.57%) |
Apr 10, 2018 | 77.57 | 77.57 | 76.82 | 77.57 | 1,917 | +0.59(+0.76%) |
Apr 09, 2018 | 77.33 | 78.30 | 76.35 | 76.98 | 6,610 | +0.15(+0.19%) |
Apr 06, 2018 | 76.94 | 77.67 | 76.20 | 76.84 | 2,898 | +0.10(+0.13%) |
Apr 05, 2018 | 76.59 | 77.47 | 75.86 | 76.74 | 4,859 | +0.44(+0.58%) |
Apr 04, 2018 | 76.59 | 76.79 | 76.16 | 76.30 | 4,154 | +0.05(+0.06%) |
Apr 03, 2018 | 76.16 | 76.84 | 74.18 | 76.25 | 6,741 | +0.24(+0.32%) |