Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 77.21 | 77.63 | 76.92 | 77.57 | 28,574 | +0.33(+0.42%) |
Apr 29, 2019 | 77.43 | 77.55 | 76.80 | 77.25 | 38,940 | -0.12(-0.15%) |
Apr 26, 2019 | 76.33 | 77.46 | 76.10 | 77.36 | 33,332 | +1.20(+1.57%) |
Apr 25, 2019 | 75.59 | 76.42 | 75.28 | 76.16 | 120,577 | +0.33(+0.43%) |
Apr 24, 2019 | 75.70 | 76.27 | 75.22 | 75.83 | 79,889 | +0.09(+0.12%) |
Apr 23, 2019 | 74.38 | 76.09 | 74.36 | 75.75 | 126,394 | +1.42(+1.91%) |
Apr 22, 2019 | 73.82 | 74.93 | 73.63 | 74.33 | 87,147 | +0.20(+0.27%) |
Apr 18, 2019 | 73.99 | 74.70 | 72.78 | 74.13 | 118,116 | +0.12(+0.16%) |
Apr 17, 2019 | 77.72 | 77.72 | 73.50 | 74.01 | 198,827 | -3.48(-4.49%) |
Apr 16, 2019 | 78.99 | 79.21 | 77.14 | 77.48 | 220,705 | -1.19(-1.51%) |
Apr 15, 2019 | 79.06 | 79.35 | 78.53 | 78.67 | 305,386 | -0.27(-0.34%) |
Apr 12, 2019 | 79.70 | 79.70 | 78.86 | 78.94 | 61,861 | -0.32(-0.40%) |
Apr 11, 2019 | 79.92 | 79.92 | 78.97 | 79.26 | 76,241 | -0.46(-0.58%) |
Apr 10, 2019 | 79.20 | 80.21 | 79.06 | 79.72 | 43,840 | +0.62(+0.78%) |
Apr 09, 2019 | 79.06 | 79.37 | 78.93 | 79.10 | 45,899 | -0.22(-0.28%) |
Apr 08, 2019 | 79.39 | 79.39 | 78.49 | 79.32 | 43,506 | -0.21(-0.27%) |
Apr 05, 2019 | 79.49 | 79.80 | 79.19 | 79.54 | 70,269 | +0.21(+0.27%) |
Apr 04, 2019 | 79.62 | 79.76 | 78.82 | 79.32 | 32,952 | -0.29(-0.36%) |
Apr 03, 2019 | 80.16 | 80.16 | 79.37 | 79.61 | 53,491 | +0.05(+0.06%) |
Apr 02, 2019 | 79.61 | 79.72 | 79.02 | 79.56 | 57,120 | -0.16(-0.20%) |
Apr 01, 2019 | 80.82 | 80.95 | 79.29 | 79.72 | 170,710 | -0.55(-0.68%) |
Mar 29, 2019 | 79.83 | 80.40 | 79.54 | 80.27 | 341,137 | +0.96(+1.21%) |
Mar 28, 2019 | 79.14 | 79.74 | 78.59 | 79.31 | 69,465 | +0.35(+0.44%) |
Mar 27, 2019 | 79.96 | 80.03 | 77.79 | 78.96 | 246,465 | -0.91(-1.14%) |
Mar 26, 2019 | 80.33 | 80.74 | 79.62 | 79.87 | 80,232 | -0.02(-0.03%) |
Mar 25, 2019 | 79.62 | 80.19 | 79.07 | 79.89 | 105,719 | +0.19(+0.24%) |
Mar 22, 2019 | 82.02 | 82.27 | 79.70 | 79.70 | 127,325 | -2.68(-3.25%) |
Mar 21, 2019 | 80.73 | 82.49 | 80.73 | 82.38 | 93,215 | +1.30(+1.60%) |
Mar 20, 2019 | 80.88 | 81.72 | 80.47 | 81.08 | 96,971 | +0.43(+0.53%) |
Mar 19, 2019 | 80.57 | 80.91 | 80.08 | 80.65 | 62,021 | +0.42(+0.52%) |
Mar 18, 2019 | 80.76 | 80.88 | 79.56 | 80.23 | 82,470 | -0.33(-0.40%) |
Mar 15, 2019 | 79.87 | 80.92 | 79.80 | 80.56 | 98,826 | +0.82(+1.03%) |
Mar 14, 2019 | 80.05 | 80.13 | 79.43 | 79.74 | 63,389 | -0.35(-0.44%) |
Mar 13, 2019 | 80.11 | 80.62 | 79.74 | 80.09 | 51,448 | +0.29(+0.37%) |
Mar 12, 2019 | 79.51 | 79.97 | 79.09 | 79.79 | 201,412 | +0.37(+0.47%) |
Mar 11, 2019 | 78.72 | 79.47 | 78.52 | 79.42 | 38,490 | +0.97(+1.23%) |
Mar 08, 2019 | 78.28 | 78.60 | 77.73 | 78.45 | 48,061 | -0.31(-0.39%) |
Mar 07, 2019 | 78.86 | 79.38 | 78.44 | 78.76 | 64,013 | -0.26(-0.33%) |
Mar 06, 2019 | 80.72 | 80.73 | 78.75 | 79.02 | 65,678 | -1.74(-2.15%) |
Mar 05, 2019 | 80.84 | 81.06 | 80.28 | 80.76 | 29,127 | +0.03(+0.03%) |
Mar 04, 2019 | 82.32 | 82.32 | 80.04 | 80.73 | 146,304 | -1.16(-1.41%) |
Mar 01, 2019 | 80.74 | 82.07 | 80.74 | 81.88 | 169,617 | +1.69(+2.10%) |
Feb 28, 2019 | 79.69 | 80.45 | 79.60 | 80.20 | 66,443 | +0.33(+0.41%) |
Feb 27, 2019 | 79.62 | 80.22 | 79.30 | 79.87 | 39,503 | +0.18(+0.23%) |
Feb 26, 2019 | 80.57 | 80.57 | 79.48 | 79.69 | 52,919 | -1.34(-1.65%) |
Feb 25, 2019 | 81.76 | 81.76 | 80.88 | 81.03 | 68,436 | +0.48(+0.60%) |
Feb 22, 2019 | 80.48 | 80.60 | 80.11 | 80.55 | 82,606 | +0.41(+0.51%) |
Feb 21, 2019 | 80.44 | 80.44 | 79.76 | 80.14 | 52,946 | -0.47(-0.58%) |
Feb 20, 2019 | 80.26 | 80.62 | 79.83 | 80.61 | 99,831 | +0.71(+0.89%) |
Feb 19, 2019 | 79.60 | 80.08 | 79.40 | 79.90 | 85,829 | +0.21(+0.26%) |
Feb 15, 2019 | 79.05 | 79.69 | 79.00 | 79.69 | 180,031 | +1.17(+1.49%) |
Feb 14, 2019 | 78.40 | 78.92 | 78.16 | 78.52 | 36,332 | -0.12(-0.15%) |
Feb 13, 2019 | 78.75 | 78.89 | 78.00 | 78.64 | 54,858 | +0.11(+0.14%) |
Feb 12, 2019 | 78.02 | 78.59 | 77.56 | 78.53 | 45,458 | +1.06(+1.37%) |
Feb 11, 2019 | 76.44 | 77.54 | 76.43 | 77.47 | 27,763 | +1.40(+1.84%) |
Feb 08, 2019 | 75.25 | 76.10 | 75.15 | 76.07 | 31,941 | +0.39(+0.51%) |
Feb 07, 2019 | 76.18 | 76.49 | 75.36 | 75.68 | 98,304 | -1.07(-1.40%) |
Feb 06, 2019 | 76.63 | 76.96 | 76.18 | 76.75 | 35,759 | +0.00(+0.00%) |
Feb 05, 2019 | 76.65 | 77.11 | 76.55 | 76.75 | 31,922 | +0.25(+0.33%) |
Feb 04, 2019 | 76.04 | 76.58 | 75.65 | 76.50 | 46,554 | +0.48(+0.63%) |
Feb 01, 2019 | 76.77 | 76.77 | 75.80 | 76.02 | 119,653 | -0.49(-0.64%) |
Jan 31, 2019 | 75.21 | 77.06 | 75.20 | 76.51 | 56,221 | +1.31(+1.74%) |
Jan 30, 2019 | 74.46 | 75.49 | 73.99 | 75.20 | 31,669 | +1.28(+1.73%) |
Jan 29, 2019 | 74.34 | 74.37 | 73.62 | 73.92 | 42,406 | -0.18(-0.24%) |
Jan 28, 2019 | 74.92 | 75.10 | 73.86 | 74.10 | 46,707 | -1.34(-1.77%) |
Jan 25, 2019 | 75.17 | 75.63 | 74.90 | 75.44 | 42,654 | +0.61(+0.81%) |
Jan 24, 2019 | 74.10 | 74.83 | 74.05 | 74.83 | 42,476 | +0.70(+0.94%) |
Jan 23, 2019 | 74.33 | 74.74 | 73.32 | 74.13 | 57,858 | +0.02(+0.03%) |
Jan 22, 2019 | 74.39 | 74.55 | 73.51 | 74.11 | 89,299 | -0.60(-0.80%) |
Jan 18, 2019 | 74.55 | 74.90 | 73.62 | 74.71 | 50,765 | +0.70(+0.94%) |
Jan 17, 2019 | 72.94 | 74.28 | 72.68 | 74.01 | 38,670 | +0.81(+1.11%) |
Jan 16, 2019 | 73.00 | 73.65 | 73.00 | 73.21 | 54,860 | +0.46(+0.63%) |
Jan 15, 2019 | 71.40 | 72.89 | 71.40 | 72.75 | 28,543 | +1.52(+2.13%) |
Jan 14, 2019 | 71.74 | 71.91 | 71.19 | 71.23 | 32,178 | -1.06(-1.46%) |
Jan 11, 2019 | 72.30 | 72.40 | 71.75 | 72.29 | 40,852 | -0.45(-0.62%) |
Jan 10, 2019 | 71.58 | 72.76 | 71.41 | 72.74 | 66,258 | +0.74(+1.03%) |
Jan 09, 2019 | 71.08 | 72.41 | 71.08 | 72.00 | 70,781 | +1.36(+1.92%) |
Jan 08, 2019 | 70.37 | 70.80 | 69.52 | 70.64 | 241,489 | +1.03(+1.48%) |
Jan 07, 2019 | 69.30 | 70.21 | 69.30 | 69.61 | 38,042 | +0.54(+0.78%) |
Jan 04, 2019 | 67.29 | 69.79 | 67.17 | 69.07 | 98,226 | +2.41(+3.61%) |
Jan 03, 2019 | 68.15 | 68.15 | 66.41 | 66.66 | 69,639 | -1.98(-2.88%) |
Jan 02, 2019 | 68.90 | 69.22 | 68.10 | 68.64 | 171,966 | -1.34(-1.91%) |
Dec 31, 2018 | 69.30 | 70.15 | 69.30 | 69.98 | 133,271 | +1.08(+1.57%) |
Dec 28, 2018 | 68.47 | 69.80 | 67.98 | 68.90 | 121,556 | +0.62(+0.91%) |
Dec 27, 2018 | 66.88 | 68.28 | 65.88 | 68.28 | 196,618 | +0.53(+0.78%) |
Dec 26, 2018 | 64.73 | 67.77 | 64.55 | 67.75 | 482,488 | +3.40(+5.28%) |
Dec 24, 2018 | 65.31 | 65.40 | 63.96 | 64.36 | 168,716 | -1.35(-2.06%) |
Dec 21, 2018 | 67.22 | 67.43 | 65.33 | 65.71 | 144,484 | -1.14(-1.70%) |
Dec 20, 2018 | 68.63 | 68.96 | 66.11 | 66.85 | 398,838 | -2.09(-3.03%) |
Dec 19, 2018 | 70.21 | 71.07 | 68.25 | 68.93 | 94,905 | -1.20(-1.71%) |
Dec 18, 2018 | 71.10 | 71.31 | 69.67 | 70.13 | 126,596 | -0.30(-0.43%) |
Dec 17, 2018 | 72.14 | 72.41 | 70.07 | 70.43 | 183,413 | -2.08(-2.86%) |
Dec 14, 2018 | 73.43 | 73.81 | 72.26 | 72.51 | 48,695 | -1.52(-2.05%) |
Dec 13, 2018 | 75.32 | 75.49 | 73.78 | 74.02 | 38,338 | -0.91(-1.21%) |
Dec 12, 2018 | 75.01 | 75.98 | 74.93 | 74.93 | 42,011 | +0.80(+1.08%) |
Dec 11, 2018 | 74.73 | 75.37 | 73.45 | 74.13 | 54,102 | +0.15(+0.20%) |
Dec 10, 2018 | 73.20 | 74.13 | 72.36 | 73.98 | 118,772 | +0.67(+0.91%) |
Dec 07, 2018 | 75.62 | 75.80 | 73.09 | 73.32 | 291,474 | -2.53(-3.33%) |
Dec 06, 2018 | 74.93 | 75.84 | 73.94 | 75.84 | 159,549 | -0.12(-0.16%) |
Dec 04, 2018 | 78.53 | 78.84 | 75.84 | 75.96 | 63,625 | -2.80(-3.56%) |
Dec 03, 2018 | 78.63 | 78.94 | 77.96 | 78.76 | 253,329 | +0.99(+1.27%) |
Nov 30, 2018 | 77.22 | 77.99 | 77.16 | 77.78 | 248,789 | +0.56(+0.72%) |
Nov 29, 2018 | 76.98 | 77.69 | 76.46 | 77.22 | 64,516 | +0.03(+0.04%) |
Nov 28, 2018 | 75.49 | 77.19 | 75.16 | 77.19 | 53,985 | +2.17(+2.89%) |
Nov 27, 2018 | 74.82 | 75.19 | 74.42 | 75.02 | 60,245 | -0.07(-0.09%) |
Nov 26, 2018 | 75.10 | 75.48 | 74.74 | 75.09 | 78,923 | +0.72(+0.97%) |
Nov 23, 2018 | 73.58 | 75.05 | 73.58 | 74.37 | 16,833 | +0.20(+0.27%) |
Nov 21, 2018 | 74.17 | 74.17 | 74.17 | 0 | +0.88(+1.20%) | |
Nov 20, 2018 | 72.85 | 74.02 | 72.36 | 73.30 | 289,396 | -0.71(-0.96%) |
Nov 19, 2018 | 77.00 | 77.04 | 73.90 | 74.00 | 73,370 | -3.03(-3.94%) |
Nov 16, 2018 | 75.83 | 77.44 | 75.50 | 77.04 | 73,244 | +0.81(+1.06%) |
Nov 15, 2018 | 74.75 | 76.30 | 74.75 | 76.23 | 65,475 | +1.78(+2.39%) |
Nov 14, 2018 | 75.65 | 75.95 | 74.02 | 74.45 | 82,951 | -0.75(-1.00%) |
Nov 13, 2018 | 76.11 | 76.73 | 75.03 | 75.20 | 63,717 | -0.72(-0.95%) |
Nov 12, 2018 | 78.90 | 78.90 | 75.74 | 75.92 | 105,167 | -2.92(-3.71%) |
Nov 09, 2018 | 80.12 | 80.43 | 78.26 | 78.84 | 62,823 | -1.90(-2.35%) |
Nov 08, 2018 | 80.25 | 80.95 | 79.71 | 80.74 | 69,937 | +0.51(+0.63%) |
Nov 07, 2018 | 78.72 | 80.29 | 78.21 | 80.23 | 197,650 | +1.82(+2.32%) |
Nov 06, 2018 | 78.09 | 78.45 | 77.63 | 78.42 | 65,695 | -0.09(-0.11%) |
Nov 05, 2018 | 78.95 | 78.95 | 77.85 | 78.51 | 56,214 | -0.25(-0.32%) |
Nov 02, 2018 | 79.66 | 80.14 | 78.29 | 78.75 | 723,524 | -0.28(-0.35%) |
Nov 01, 2018 | 77.45 | 79.07 | 77.30 | 79.03 | 84,447 | +1.97(+2.55%) |
Oct 31, 2018 | 77.62 | 77.93 | 77.05 | 77.07 | 84,787 | +0.26(+0.34%) |
Oct 30, 2018 | 75.27 | 76.88 | 75.27 | 76.81 | 84,510 | +1.37(+1.81%) |
Oct 29, 2018 | 76.63 | 77.21 | 74.42 | 75.44 | 113,093 | -0.23(-0.30%) |
Oct 26, 2018 | 76.27 | 76.73 | 74.31 | 75.67 | 163,822 | -1.36(-1.76%) |
Oct 25, 2018 | 76.87 | 77.65 | 75.55 | 77.03 | 335,644 | +0.36(+0.47%) |
Oct 24, 2018 | 78.89 | 79.68 | 76.61 | 76.67 | 103,579 | -2.31(-2.92%) |
Oct 23, 2018 | 78.64 | 79.42 | 76.90 | 78.97 | 166,546 | -0.36(-0.45%) |
Oct 22, 2018 | 79.53 | 79.88 | 78.69 | 79.33 | 55,397 | -0.09(-0.11%) |
Oct 19, 2018 | 81.62 | 81.63 | 79.04 | 79.42 | 71,841 | -1.91(-2.34%) |
Oct 18, 2018 | 82.56 | 82.75 | 80.76 | 81.33 | 78,009 | -1.45(-1.75%) |
Oct 17, 2018 | 82.54 | 82.79 | 81.73 | 82.78 | 115,379 | +0.16(+0.19%) |
Oct 16, 2018 | 80.11 | 82.71 | 79.93 | 82.62 | 181,003 | +3.06(+3.85%) |
Oct 15, 2018 | 79.60 | 80.09 | 78.52 | 79.55 | 100,915 | +0.01(+0.01%) |
Oct 12, 2018 | 79.63 | 80.63 | 78.58 | 79.54 | 110,116 | +1.20(+1.53%) |
Oct 11, 2018 | 78.44 | 79.84 | 78.04 | 78.35 | 195,032 | -0.41(-0.52%) |
Oct 10, 2018 | 80.95 | 81.02 | 78.68 | 78.75 | 180,556 | -2.31(-2.84%) |
Oct 09, 2018 | 81.35 | 82.20 | 80.99 | 81.06 | 151,539 | -0.48(-0.59%) |
Oct 08, 2018 | 82.74 | 82.84 | 80.55 | 81.54 | 269,736 | -1.30(-1.57%) |
Oct 05, 2018 | 83.64 | 83.84 | 81.72 | 82.84 | 238,870 | -0.67(-0.80%) |
Oct 04, 2018 | 85.21 | 85.46 | 83.26 | 83.51 | 392,054 | -1.98(-2.31%) |
Oct 03, 2018 | 86.18 | 86.18 | 85.22 | 85.48 | 96,853 | -0.35(-0.41%) |
Oct 02, 2018 | 86.80 | 86.97 | 85.61 | 85.83 | 130,217 | -0.98(-1.13%) |
Oct 01, 2018 | 88.09 | 88.13 | 86.59 | 86.81 | 108,914 | -0.83(-0.95%) |
Sep 28, 2018 | 87.18 | 88.11 | 87.18 | 87.64 | 67,132 | +0.23(+0.26%) |
Sep 27, 2018 | 87.59 | 87.62 | 87.02 | 87.41 | 81,319 | -0.12(-0.14%) |
Sep 26, 2018 | 88.03 | 88.20 | 87.37 | 87.53 | 111,586 | -0.37(-0.42%) |
Sep 25, 2018 | 87.32 | 88.00 | 87.18 | 87.90 | 179,068 | +0.65(+0.74%) |
Sep 24, 2018 | 86.80 | 87.25 | 86.38 | 87.25 | 84,733 | +0.57(+0.66%) |
Sep 21, 2018 | 86.82 | 87.29 | 86.59 | 86.68 | 176,788 | -0.13(-0.15%) |
Sep 20, 2018 | 86.80 | 86.93 | 86.42 | 86.81 | 87,556 | +0.56(+0.65%) |
Sep 19, 2018 | 86.96 | 87.05 | 85.92 | 86.25 | 93,958 | -0.67(-0.77%) |
Sep 18, 2018 | 85.70 | 87.06 | 85.33 | 86.92 | 92,210 | +1.12(+1.30%) |
Sep 17, 2018 | 88.72 | 88.72 | 85.58 | 85.80 | 151,106 | -2.54(-2.88%) |
Sep 14, 2018 | 88.52 | 88.78 | 88.09 | 88.35 | 79,875 | -0.27(-0.30%) |
Sep 13, 2018 | 88.44 | 88.87 | 87.98 | 88.61 | 149,572 | +0.74(+0.84%) |
Sep 12, 2018 | 88.13 | 88.13 | 86.83 | 87.88 | 159,563 | +0.13(+0.15%) |
Sep 11, 2018 | 86.84 | 87.86 | 86.67 | 87.75 | 108,888 | +0.63(+0.72%) |
Sep 10, 2018 | 87.16 | 87.47 | 86.86 | 87.12 | 90,547 | +0.30(+0.34%) |
Sep 07, 2018 | 86.80 | 87.82 | 86.56 | 86.82 | 71,757 | -0.15(-0.17%) |
Sep 06, 2018 | 87.20 | 87.25 | 86.47 | 86.97 | 57,062 | -0.04(-0.05%) |
Sep 05, 2018 | 88.10 | 88.10 | 85.81 | 87.01 | 105,163 | -0.99(-1.12%) |
Sep 04, 2018 | 88.47 | 88.47 | 87.40 | 88.00 | 161,568 | -0.03(-0.03%) |
Aug 31, 2018 | 88.03 | 88.03 | 88.03 | 0 | +0.54(+0.62%) | |
Aug 30, 2018 | 86.63 | 87.67 | 86.56 | 87.49 | 129,377 | +0.84(+0.97%) |
Aug 29, 2018 | 85.88 | 86.84 | 85.88 | 86.65 | 211,236 | +1.35(+1.58%) |
Aug 28, 2018 | 85.41 | 85.66 | 84.96 | 85.30 | 109,179 | +0.09(+0.11%) |
Aug 27, 2018 | 84.88 | 85.37 | 84.43 | 85.21 | 101,180 | +0.84(+0.99%) |
Aug 24, 2018 | 84.29 | 84.45 | 83.96 | 84.37 | 116,155 | +0.22(+0.26%) |
Aug 23, 2018 | 83.98 | 84.45 | 83.88 | 84.15 | 128,125 | +0.26(+0.31%) |
Aug 22, 2018 | 82.70 | 83.98 | 82.65 | 83.89 | 167,916 | +1.10(+1.33%) |
Aug 21, 2018 | 82.71 | 83.01 | 82.43 | 82.80 | 153,529 | +0.56(+0.68%) |
Aug 20, 2018 | 82.21 | 82.39 | 81.62 | 82.24 | 250,598 | +0.40(+0.49%) |
Aug 17, 2018 | 81.37 | 81.87 | 81.03 | 81.84 | 94,006 | +0.41(+0.50%) |
Aug 16, 2018 | 81.21 | 81.63 | 80.81 | 81.43 | 154,612 | +0.48(+0.59%) |
Aug 15, 2018 | 81.29 | 81.29 | 80.32 | 80.95 | 52,647 | -0.61(-0.75%) |
Aug 14, 2018 | 80.98 | 81.68 | 80.77 | 81.56 | 82,775 | +0.71(+0.88%) |
Aug 13, 2018 | 81.12 | 81.54 | 80.65 | 80.85 | 87,497 | -0.29(-0.36%) |
Aug 10, 2018 | 81.34 | 81.89 | 81.11 | 81.14 | 58,929 | -0.41(-0.50%) |
Aug 09, 2018 | 81.34 | 81.87 | 81.34 | 81.55 | 99,120 | +0.45(+0.55%) |
Aug 08, 2018 | 81.73 | 81.73 | 80.78 | 81.10 | 62,440 | -0.67(-0.82%) |
Aug 07, 2018 | 82.33 | 82.33 | 81.66 | 81.77 | 88,014 | -0.41(-0.50%) |
Aug 06, 2018 | 82.03 | 82.54 | 81.76 | 82.18 | 128,937 | +0.23(+0.28%) |
Aug 03, 2018 | 82.11 | 82.52 | 81.51 | 81.95 | 141,711 | -0.73(-0.88%) |
Aug 02, 2018 | 81.24 | 82.72 | 81.24 | 82.68 | 217,848 | +1.27(+1.56%) |
Aug 01, 2018 | 80.57 | 81.46 | 80.54 | 81.41 | 119,461 | +0.84(+1.04%) |
Jul 31, 2018 | 79.22 | 80.77 | 79.10 | 80.57 | 55,843 | +1.78(+2.25%) |
Jul 30, 2018 | 79.79 | 79.79 | 78.48 | 78.80 | 58,893 | -0.87(-1.09%) |
Jul 27, 2018 | 81.63 | 81.63 | 78.99 | 79.66 | 73,762 | -1.90(-2.32%) |
Jul 26, 2018 | 81.72 | 81.89 | 80.84 | 81.56 | 86,610 | -0.16(-0.20%) |
Jul 25, 2018 | 80.66 | 81.72 | 80.59 | 81.72 | 138,675 | +1.14(+1.41%) |
Jul 24, 2018 | 82.50 | 82.50 | 80.32 | 80.58 | 110,930 | -1.29(-1.57%) |
Jul 23, 2018 | 81.12 | 81.92 | 80.62 | 81.87 | 165,083 | +0.75(+0.92%) |
Jul 20, 2018 | 81.13 | 81.53 | 81.09 | 81.12 | 50,399 | -0.02(-0.02%) |
Jul 19, 2018 | 80.80 | 81.45 | 80.51 | 81.14 | 58,407 | +0.34(+0.43%) |
Jul 18, 2018 | 81.08 | 81.22 | 80.39 | 80.80 | 73,787 | -0.23(-0.29%) |
Jul 17, 2018 | 80.20 | 81.09 | 80.07 | 81.03 | 112,448 | +0.97(+1.21%) |
Jul 16, 2018 | 80.48 | 80.60 | 79.57 | 80.06 | 69,737 | -0.38(-0.47%) |
Jul 13, 2018 | 80.82 | 80.82 | 80.27 | 80.44 | 101,277 | -0.32(-0.40%) |
Jul 12, 2018 | 80.47 | 80.82 | 80.09 | 80.76 | 66,970 | +0.89(+1.11%) |
Jul 11, 2018 | 79.82 | 80.22 | 79.82 | 79.87 | 39,040 | -0.27(-0.34%) |
Jul 10, 2018 | 80.84 | 81.00 | 79.93 | 80.14 | 65,322 | -0.55(-0.68%) |
Jul 09, 2018 | 80.61 | 80.92 | 80.22 | 80.69 | 105,539 | +0.32(+0.40%) |
Jul 06, 2018 | 79.78 | 80.65 | 79.70 | 80.37 | 97,953 | +0.80(+1.00%) |
Jul 05, 2018 | 79.23 | 79.64 | 78.42 | 79.57 | 92,048 | +0.72(+0.91%) |
Jul 03, 2018 | 78.86 | 78.86 | 78.86 | 0 | +0.33(+0.42%) | |
Jul 02, 2018 | 77.79 | 78.53 | 77.36 | 78.53 | 61,588 | +0.48(+0.61%) |
Jun 29, 2018 | 78.61 | 78.68 | 78.05 | 78.05 | 46,910 | -0.43(-0.55%) |
Jun 28, 2018 | 77.85 | 78.72 | 77.05 | 78.48 | 95,027 | +0.58(+0.74%) |
Jun 27, 2018 | 79.67 | 79.84 | 77.90 | 77.90 | 49,743 | -1.76(-2.20%) |
Jun 26, 2018 | 78.88 | 79.90 | 78.71 | 79.65 | 46,940 | +1.04(+1.32%) |
Jun 25, 2018 | 79.79 | 79.85 | 78.12 | 78.62 | 62,023 | -1.51(-1.88%) |
Jun 22, 2018 | 80.22 | 80.60 | 79.91 | 80.12 | 60,289 | +0.47(+0.59%) |
Jun 21, 2018 | 81.02 | 81.02 | 79.41 | 79.65 | 61,937 | -0.86(-1.07%) |
Jun 20, 2018 | 80.85 | 80.88 | 80.40 | 80.51 | 42,967 | +0.04(+0.05%) |
Jun 19, 2018 | 80.31 | 80.57 | 79.69 | 80.47 | 85,609 | -0.34(-0.42%) |
Jun 18, 2018 | 80.27 | 80.81 | 79.96 | 80.81 | 141,295 | +0.30(+0.37%) |
Jun 15, 2018 | 80.57 | 80.19 | 80.51 | 91,329 | -0.06(-0.07%) | |
Jun 14, 2018 | 80.43 | 80.71 | 80.02 | 80.57 | 61,410 | +0.65(+0.81%) |
Jun 13, 2018 | 79.82 | 80.20 | 79.71 | 79.92 | 84,840 | +0.32(+0.40%) |
Jun 12, 2018 | 79.12 | 79.78 | 79.12 | 79.60 | 47,704 | +0.56(+0.71%) |
Jun 11, 2018 | 78.82 | 79.39 | 78.40 | 79.05 | 56,654 | +0.41(+0.52%) |
Jun 08, 2018 | 77.93 | 78.69 | 77.93 | 78.64 | 93,803 | +0.89(+1.14%) |
Jun 07, 2018 | 79.35 | 79.51 | 77.10 | 77.75 | 60,713 | -1.30(-1.65%) |
Jun 06, 2018 | 79.06 | 126,109 | +0.40(+0.51%) | |||
Jun 05, 2018 | 78.44 | 78.83 | 78.15 | 78.66 | 52,308 | +0.35(+0.45%) |
Jun 04, 2018 | 78.08 | 78.31 | 77.45 | 78.31 | 177,611 | +0.52(+0.66%) |
Jun 01, 2018 | 77.31 | 78.33 | 77.30 | 77.79 | 302,437 | +1.03(+1.34%) |
May 31, 2018 | 77.22 | 77.83 | 76.76 | 76.76 | 454,167 | -0.42(-0.54%) |
May 30, 2018 | 76.66 | 77.62 | 76.54 | 77.18 | 74,245 | +0.91(+1.19%) |
May 29, 2018 | 76.00 | 76.27 | 75.33 | 76.27 | 94,731 | +0.15(+0.20%) |
May 25, 2018 | 76.12 | 76.12 | 76.12 | 0 | -0.04(-0.05%) | |
May 24, 2018 | 76.08 | 76.39 | 75.51 | 76.16 | 29,601 | +0.27(+0.35%) |
May 23, 2018 | 75.21 | 75.97 | 74.65 | 75.89 | 41,700 | +0.52(+0.69%) |
May 22, 2018 | 76.10 | 76.20 | 75.30 | 75.37 | 30,946 | -0.65(-0.85%) |
May 21, 2018 | 76.53 | 76.53 | 75.77 | 76.02 | 106,679 | +0.51(+0.67%) |
May 18, 2018 | 75.42 | 75.86 | 75.27 | 75.51 | 28,137 | +0.23(+0.30%) |
May 17, 2018 | 75.08 | 75.38 | 74.84 | 75.28 | 51,823 | +0.18(+0.24%) |
May 16, 2018 | 74.34 | 75.32 | 74.34 | 75.10 | 40,801 | +1.03(+1.39%) |
May 15, 2018 | 74.37 | 74.37 | 73.75 | 74.08 | 40,888 | -0.47(-0.63%) |
May 14, 2018 | 74.59 | 74.83 | 74.29 | 74.55 | 58,936 | +0.29(+0.39%) |
May 11, 2018 | 74.21 | 74.46 | 73.85 | 74.25 | 43,686 | -0.00(-0.00%) |
May 10, 2018 | 73.58 | 74.45 | 73.44 | 74.26 | 70,672 | +0.98(+1.33%) |
May 09, 2018 | 73.12 | 73.54 | 72.74 | 73.28 | 27,323 | +0.44(+0.60%) |
May 08, 2018 | 73.04 | 73.09 | 72.60 | 72.84 | 42,174 | -0.56(-0.76%) |
May 07, 2018 | 73.09 | 73.71 | 73.09 | 73.40 | 51,980 | +0.69(+0.95%) |
May 04, 2018 | 71.66 | 73.19 | 71.22 | 72.71 | 23,143 | +0.94(+1.31%) |
May 03, 2018 | 71.43 | 71.90 | 70.42 | 71.77 | 47,888 | +0.20(+0.28%) |
May 02, 2018 | 71.56 | 72.05 | 71.12 | 71.57 | 27,079 | -0.19(-0.26%) |