Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.33 | 74.99 | 73.86 | 74.90 | 994,374 | +0.57(+0.76%) |
Apr 29, 2019 | 73.99 | 74.95 | 73.54 | 74.33 | 630,453 | +0.20(+0.26%) |
Apr 26, 2019 | 72.72 | 74.15 | 72.59 | 74.13 | 533,089 | +1.31(+1.80%) |
Apr 25, 2019 | 73.64 | 73.64 | 72.68 | 72.82 | 474,924 | -1.15(-1.56%) |
Apr 24, 2019 | 73.94 | 74.39 | 73.51 | 73.98 | 636,334 | +0.11(+0.15%) |
Apr 23, 2019 | 72.67 | 73.94 | 72.53 | 73.86 | 701,248 | +1.26(+1.73%) |
Apr 22, 2019 | 73.77 | 73.85 | 72.41 | 72.61 | 663,285 | -1.47(-1.98%) |
Apr 18, 2019 | 73.89 | 74.36 | 73.73 | 74.08 | 524,917 | +0.28(+0.38%) |
Apr 17, 2019 | 74.45 | 74.60 | 73.74 | 73.80 | 328,667 | -0.49(-0.66%) |
Apr 16, 2019 | 74.31 | 74.45 | 74.01 | 74.29 | 470,458 | +0.27(+0.36%) |
Apr 15, 2019 | 74.14 | 74.40 | 73.81 | 74.02 | 309,506 | -0.02(-0.03%) |
Apr 12, 2019 | 73.82 | 74.17 | 73.61 | 74.04 | 194,828 | +0.60(+0.81%) |
Apr 11, 2019 | 73.90 | 74.17 | 73.39 | 73.45 | 126,711 | -0.31(-0.42%) |
Apr 10, 2019 | 73.46 | 73.84 | 73.01 | 73.75 | 229,190 | +0.54(+0.74%) |
Apr 09, 2019 | 73.65 | 73.65 | 72.85 | 73.21 | 479,556 | -0.49(-0.67%) |
Apr 08, 2019 | 73.79 | 73.89 | 73.02 | 73.71 | 436,219 | -0.31(-0.41%) |
Apr 05, 2019 | 73.90 | 74.52 | 73.55 | 74.01 | 1,016,074 | +0.13(+0.18%) |
Apr 04, 2019 | 73.33 | 74.06 | 73.12 | 73.88 | 495,029 | +0.70(+0.95%) |
Apr 03, 2019 | 72.92 | 73.37 | 72.64 | 73.19 | 1,647,320 | +0.46(+0.63%) |
Apr 02, 2019 | 73.24 | 73.53 | 72.56 | 72.73 | 560,984 | -0.36(-0.50%) |
Apr 01, 2019 | 73.11 | 73.55 | 72.56 | 73.09 | 1,025,788 | +0.43(+0.59%) |
Mar 29, 2019 | 73.60 | 73.73 | 72.23 | 72.66 | 1,124,885 | -0.73(-0.99%) |
Mar 28, 2019 | 72.43 | 73.70 | 72.39 | 73.39 | 636,522 | +1.05(+1.45%) |
Mar 27, 2019 | 72.01 | 72.57 | 71.51 | 72.34 | 764,769 | +0.24(+0.34%) |
Mar 26, 2019 | 72.26 | 72.56 | 71.55 | 72.10 | 753,959 | +0.67(+0.94%) |
Mar 25, 2019 | 71.27 | 71.86 | 70.80 | 71.43 | 515,705 | +0.09(+0.13%) |
Mar 22, 2019 | 73.38 | 73.38 | 71.25 | 71.33 | 478,146 | -2.56(-3.46%) |
Mar 21, 2019 | 72.35 | 74.08 | 72.35 | 73.89 | 254,320 | +1.40(+1.94%) |
Mar 20, 2019 | 72.53 | 73.17 | 71.86 | 72.49 | 816,197 | -0.10(-0.14%) |
Mar 19, 2019 | 73.82 | 74.12 | 72.32 | 72.59 | 301,696 | -0.91(-1.24%) |
Mar 18, 2019 | 72.76 | 73.63 | 72.52 | 73.50 | 390,904 | +0.68(+0.93%) |
Mar 15, 2019 | 73.47 | 73.97 | 72.55 | 72.82 | 627,170 | -0.44(-0.60%) |
Mar 14, 2019 | 73.35 | 73.48 | 72.88 | 73.26 | 214,326 | -0.29(-0.39%) |
Mar 13, 2019 | 73.39 | 74.11 | 72.98 | 73.55 | 263,393 | +0.31(+0.42%) |
Mar 12, 2019 | 73.68 | 73.96 | 73.23 | 73.24 | 258,002 | -0.24(-0.33%) |
Mar 11, 2019 | 72.37 | 73.52 | 72.18 | 73.48 | 260,330 | +1.47(+2.04%) |
Mar 08, 2019 | 71.81 | 72.52 | 71.45 | 72.01 | 612,009 | -0.30(-0.41%) |
Mar 07, 2019 | 72.46 | 72.63 | 71.39 | 72.31 | 522,087 | -0.33(-0.45%) |
Mar 06, 2019 | 73.41 | 73.49 | 72.44 | 72.64 | 576,951 | -0.47(-0.65%) |
Mar 05, 2019 | 73.62 | 73.91 | 73.08 | 73.11 | 1,242,166 | -0.67(-0.91%) |
Mar 04, 2019 | 73.24 | 73.99 | 72.31 | 73.78 | 1,036,962 | +0.71(+0.97%) |
Mar 01, 2019 | 72.27 | 73.40 | 72.27 | 73.07 | 570,506 | +1.11(+1.54%) |
Feb 28, 2019 | 72.40 | 72.40 | 71.47 | 71.97 | 1,112,665 | -0.51(-0.71%) |
Feb 27, 2019 | 72.27 | 72.89 | 72.10 | 72.48 | 915,359 | -0.02(-0.03%) |
Feb 26, 2019 | 72.76 | 72.97 | 72.03 | 72.50 | 1,290,555 | -0.40(-0.55%) |
Feb 25, 2019 | 72.70 | 73.75 | 72.50 | 72.90 | 1,558,951 | +0.54(+0.74%) |
Feb 22, 2019 | 72.76 | 72.98 | 72.11 | 72.36 | 1,531,481 | -0.01(-0.01%) |
Feb 21, 2019 | 73.56 | 73.81 | 72.15 | 72.37 | 644,467 | -1.10(-1.50%) |
Feb 20, 2019 | 73.51 | 74.62 | 73.08 | 73.47 | 943,281 | +0.05(+0.06%) |
Feb 19, 2019 | 72.67 | 73.69 | 72.26 | 73.42 | 1,151,564 | +0.50(+0.69%) |
Feb 15, 2019 | 73.88 | 74.05 | 72.68 | 72.92 | 644,499 | -0.21(-0.29%) |
Feb 14, 2019 | 73.19 | 73.99 | 73.08 | 73.14 | 575,262 | -0.56(-0.75%) |
Feb 13, 2019 | 74.05 | 74.44 | 73.32 | 73.69 | 874,984 | -0.01(-0.01%) |
Feb 12, 2019 | 73.36 | 74.00 | 72.93 | 73.70 | 467,517 | +1.02(+1.40%) |
Feb 11, 2019 | 72.27 | 72.86 | 72.18 | 72.68 | 554,018 | +0.51(+0.71%) |
Feb 08, 2019 | 71.77 | 72.27 | 71.30 | 72.17 | 491,976 | -0.09(-0.13%) |
Feb 07, 2019 | 72.10 | 72.46 | 71.07 | 72.27 | 1,210,506 | -0.40(-0.55%) |
Feb 06, 2019 | 70.45 | 74.22 | 70.12 | 72.66 | 1,640,910 | +1.00(+1.40%) |
Feb 05, 2019 | 71.06 | 71.71 | 70.85 | 71.66 | 1,279,399 | +0.88(+1.24%) |
Feb 04, 2019 | 70.29 | 71.09 | 69.29 | 70.78 | 1,629,778 | +0.55(+0.78%) |
Feb 01, 2019 | 70.33 | 71.13 | 69.89 | 70.24 | 1,125,150 | -0.13(-0.18%) |
Jan 31, 2019 | 70.52 | 71.10 | 69.86 | 70.37 | 877,762 | -0.66(-0.93%) |
Jan 30, 2019 | 70.89 | 71.68 | 70.43 | 71.02 | 530,694 | +0.47(+0.67%) |
Jan 29, 2019 | 70.54 | 71.09 | 70.27 | 70.55 | 427,846 | +0.09(+0.13%) |
Jan 28, 2019 | 69.72 | 70.83 | 69.48 | 70.46 | 1,296,525 | +0.07(+0.11%) |
Jan 25, 2019 | 70.96 | 71.26 | 70.21 | 70.38 | 787,206 | +0.24(+0.34%) |
Jan 24, 2019 | 70.85 | 71.01 | 69.52 | 70.14 | 1,273,022 | -0.88(-1.24%) |
Jan 23, 2019 | 71.89 | 72.86 | 70.47 | 71.02 | 497,882 | -0.54(-0.75%) |
Jan 22, 2019 | 72.01 | 72.17 | 70.82 | 71.56 | 410,252 | -0.95(-1.30%) |
Jan 18, 2019 | 71.44 | 72.86 | 70.95 | 72.51 | 648,058 | +1.50(+2.12%) |
Jan 17, 2019 | 70.37 | 71.59 | 70.11 | 71.00 | 844,232 | +0.51(+0.72%) |
Jan 16, 2019 | 69.22 | 70.72 | 69.22 | 70.49 | 695,133 | +1.39(+2.01%) |
Jan 15, 2019 | 68.71 | 69.38 | 68.13 | 69.10 | 602,198 | +0.00(+0.00%) |
Jan 14, 2019 | 68.26 | 69.78 | 67.56 | 69.10 | 691,929 | +0.30(+0.43%) |
Jan 11, 2019 | 68.14 | 69.85 | 68.05 | 68.81 | 504,812 | +0.31(+0.45%) |
Jan 10, 2019 | 67.75 | 68.60 | 67.30 | 68.50 | 379,717 | +0.40(+0.59%) |
Jan 09, 2019 | 67.57 | 68.52 | 67.57 | 68.10 | 381,898 | +0.54(+0.80%) |
Jan 08, 2019 | 67.64 | 67.76 | 66.34 | 67.57 | 591,591 | +0.69(+1.03%) |
Jan 07, 2019 | 67.04 | 67.80 | 66.62 | 66.88 | 552,578 | -0.29(-0.43%) |
Jan 04, 2019 | 65.29 | 67.46 | 65.27 | 67.17 | 1,250,059 | +2.92(+4.55%) |
Jan 03, 2019 | 65.87 | 66.01 | 64.18 | 64.25 | 535,316 | -2.07(-3.12%) |
Jan 02, 2019 | 64.94 | 67.01 | 64.18 | 66.31 | 782,833 | +0.53(+0.80%) |
Dec 31, 2018 | 65.21 | 65.97 | 64.88 | 65.79 | 615,051 | +0.66(+1.01%) |
Dec 28, 2018 | 65.80 | 66.29 | 64.54 | 65.13 | 800,473 | -0.40(-0.61%) |
Dec 27, 2018 | 63.58 | 65.61 | 62.27 | 65.53 | 893,358 | +2.28(+3.61%) |
Dec 26, 2018 | 60.68 | 63.33 | 60.20 | 63.25 | 347,324 | +2.73(+4.50%) |
Dec 24, 2018 | 61.67 | 61.88 | 60.52 | 60.52 | 270,420 | -1.71(-2.74%) |
Dec 21, 2018 | 63.84 | 64.36 | 61.85 | 62.23 | 1,017,284 | -1.46(-2.30%) |
Dec 20, 2018 | 65.20 | 65.26 | 63.37 | 63.69 | 733,730 | -1.46(-2.25%) |
Dec 19, 2018 | 66.11 | 66.66 | 64.67 | 65.15 | 579,774 | -0.70(-1.06%) |
Dec 18, 2018 | 66.10 | 66.43 | 65.35 | 65.85 | 1,007,282 | +0.34(+0.52%) |
Dec 17, 2018 | 67.57 | 67.58 | 65.11 | 65.51 | 949,657 | -2.14(-3.17%) |
Dec 14, 2018 | 68.37 | 68.69 | 67.38 | 67.65 | 1,296,873 | -1.41(-2.04%) |
Dec 13, 2018 | 70.75 | 71.27 | 68.95 | 69.06 | 1,130,870 | -1.53(-2.17%) |
Dec 12, 2018 | 70.99 | 71.66 | 70.54 | 70.59 | 780,644 | +0.78(+1.12%) |
Dec 11, 2018 | 70.56 | 71.29 | 69.80 | 69.81 | 514,755 | +0.03(+0.04%) |
Dec 10, 2018 | 70.95 | 71.13 | 69.26 | 69.78 | 496,373 | -0.98(-1.39%) |
Dec 07, 2018 | 73.44 | 74.37 | 70.24 | 70.76 | 929,157 | -2.50(-3.42%) |
Dec 06, 2018 | 73.80 | 74.01 | 72.14 | 73.27 | 985,185 | -1.89(-2.52%) |
Dec 04, 2018 | 76.74 | 76.93 | 75.01 | 75.16 | 602,647 | -1.59(-2.08%) |
Dec 03, 2018 | 77.17 | 77.28 | 76.00 | 76.75 | 617,748 | +0.83(+1.10%) |
Nov 30, 2018 | 76.00 | 76.40 | 75.56 | 75.92 | 601,784 | -0.48(-0.63%) |
Nov 29, 2018 | 75.77 | 76.53 | 75.28 | 76.40 | 465,006 | +0.37(+0.49%) |
Nov 28, 2018 | 74.78 | 76.05 | 73.71 | 76.03 | 404,509 | +1.70(+2.29%) |
Nov 27, 2018 | 74.75 | 74.75 | 73.45 | 74.33 | 668,555 | -0.94(-1.25%) |
Nov 26, 2018 | 75.88 | 76.19 | 75.26 | 75.27 | 429,966 | -0.20(-0.27%) |
Nov 23, 2018 | 74.26 | 75.98 | 74.24 | 75.48 | 261,611 | +0.41(+0.54%) |
Nov 21, 2018 | 75.07 | 75.07 | 75.07 | 0 | +0.66(+0.88%) | |
Nov 20, 2018 | 73.17 | 74.70 | 73.00 | 74.41 | 745,413 | +0.18(+0.24%) |
Nov 19, 2018 | 75.64 | 76.25 | 74.13 | 74.24 | 664,277 | -1.83(-2.41%) |
Nov 16, 2018 | 75.73 | 76.18 | 74.68 | 76.07 | 1,174,978 | -0.04(-0.05%) |
Nov 15, 2018 | 74.43 | 76.84 | 74.30 | 76.10 | 1,310,403 | +1.37(+1.83%) |
Nov 14, 2018 | 75.66 | 75.80 | 74.05 | 74.74 | 653,664 | -0.72(-0.96%) |
Nov 13, 2018 | 76.20 | 76.55 | 75.09 | 75.46 | 371,549 | -0.55(-0.73%) |
Nov 12, 2018 | 77.61 | 77.61 | 75.70 | 76.01 | 740,822 | -1.28(-1.66%) |
Nov 09, 2018 | 77.06 | 77.74 | 75.62 | 77.30 | 1,537,533 | -0.18(-0.24%) |
Nov 08, 2018 | 77.87 | 78.39 | 76.98 | 77.48 | 1,365,835 | -0.13(-0.17%) |
Nov 07, 2018 | 73.23 | 78.12 | 73.23 | 77.61 | 2,572,740 | +5.67(+7.88%) |
Nov 06, 2018 | 71.05 | 72.64 | 71.04 | 71.95 | 890,846 | +0.72(+1.01%) |
Nov 05, 2018 | 70.97 | 71.59 | 69.71 | 71.22 | 708,247 | +0.67(+0.96%) |
Nov 02, 2018 | 70.17 | 71.31 | 69.91 | 70.55 | 542,805 | +0.78(+1.11%) |
Nov 01, 2018 | 68.89 | 70.13 | 68.40 | 69.77 | 579,210 | +1.40(+2.04%) |
Oct 31, 2018 | 68.66 | 69.42 | 68.27 | 68.38 | 408,209 | +0.37(+0.54%) |
Oct 30, 2018 | 66.81 | 68.10 | 66.28 | 68.01 | 736,964 | +1.34(+2.01%) |
Oct 29, 2018 | 69.05 | 69.12 | 65.99 | 66.67 | 960,208 | -1.46(-2.14%) |
Oct 26, 2018 | 67.57 | 69.16 | 66.81 | 68.13 | 449,218 | -0.34(-0.50%) |
Oct 25, 2018 | 67.43 | 69.39 | 66.76 | 68.47 | 1,291,600 | +1.40(+2.08%) |
Oct 24, 2018 | 69.00 | 69.29 | 67.00 | 67.07 | 587,355 | -2.01(-2.90%) |
Oct 23, 2018 | 68.38 | 69.39 | 67.55 | 69.08 | 443,987 | -0.28(-0.40%) |
Oct 22, 2018 | 69.25 | 69.51 | 68.71 | 69.36 | 568,993 | +0.35(+0.51%) |
Oct 19, 2018 | 69.44 | 69.67 | 68.65 | 69.01 | 424,766 | -0.18(-0.25%) |
Oct 18, 2018 | 69.79 | 70.50 | 68.95 | 69.18 | 609,181 | -0.74(-1.06%) |
Oct 17, 2018 | 70.24 | 70.42 | 69.50 | 69.92 | 288,732 | -0.62(-0.88%) |
Oct 16, 2018 | 69.35 | 70.65 | 68.93 | 70.54 | 295,805 | +1.51(+2.18%) |
Oct 15, 2018 | 68.95 | 69.40 | 68.47 | 69.03 | 452,126 | -0.18(-0.25%) |
Oct 12, 2018 | 70.15 | 70.34 | 68.48 | 69.21 | 612,698 | -0.32(-0.47%) |
Oct 11, 2018 | 71.17 | 71.34 | 69.45 | 69.53 | 849,985 | -1.68(-2.36%) |
Oct 10, 2018 | 73.47 | 73.75 | 71.17 | 71.22 | 1,019,318 | -2.48(-3.36%) |
Oct 09, 2018 | 75.59 | 75.66 | 73.47 | 73.69 | 1,303,045 | -2.43(-3.19%) |
Oct 08, 2018 | 76.42 | 76.95 | 75.65 | 76.12 | 961,312 | -0.48(-0.63%) |
Oct 05, 2018 | 76.75 | 76.80 | 75.77 | 76.60 | 391,984 | -0.12(-0.16%) |
Oct 04, 2018 | 77.03 | 77.18 | 76.22 | 76.72 | 406,607 | -0.49(-0.63%) |
Oct 03, 2018 | 77.35 | 77.86 | 76.98 | 77.21 | 441,274 | +0.06(+0.08%) |
Oct 02, 2018 | 77.94 | 78.24 | 77.08 | 77.15 | 399,225 | -0.68(-0.88%) |
Oct 01, 2018 | 78.00 | 78.42 | 77.62 | 77.83 | 373,147 | +0.32(+0.42%) |
Sep 28, 2018 | 77.38 | 77.87 | 77.13 | 77.51 | 468,801 | -0.16(-0.20%) |
Sep 27, 2018 | 78.17 | 78.54 | 77.59 | 77.67 | 317,416 | -0.48(-0.61%) |
Sep 26, 2018 | 79.43 | 79.43 | 78.11 | 78.15 | 430,466 | -1.32(-1.66%) |
Sep 25, 2018 | 79.13 | 79.76 | 78.61 | 79.47 | 549,044 | +0.62(+0.79%) |
Sep 24, 2018 | 78.97 | 79.19 | 78.54 | 78.85 | 400,909 | -0.33(-0.42%) |
Sep 21, 2018 | 79.77 | 79.97 | 79.16 | 79.18 | 482,433 | -0.40(-0.50%) |
Sep 20, 2018 | 79.04 | 79.79 | 79.04 | 79.58 | 350,588 | +0.78(+0.99%) |
Sep 19, 2018 | 78.42 | 79.39 | 78.42 | 78.80 | 265,851 | +0.43(+0.55%) |
Sep 18, 2018 | 78.30 | 78.63 | 77.98 | 78.37 | 313,259 | +0.08(+0.11%) |
Sep 17, 2018 | 78.20 | 78.57 | 77.43 | 78.29 | 498,966 | +0.09(+0.12%) |
Sep 14, 2018 | 78.34 | 78.72 | 77.91 | 78.19 | 336,264 | +0.00(+0.00%) |
Sep 13, 2018 | 77.80 | 78.30 | 77.67 | 78.19 | 380,167 | +0.71(+0.92%) |
Sep 12, 2018 | 77.98 | 78.05 | 77.20 | 77.48 | 332,862 | -0.47(-0.60%) |
Sep 11, 2018 | 77.09 | 78.09 | 76.87 | 77.95 | 550,924 | +0.73(+0.95%) |
Sep 10, 2018 | 77.81 | 78.10 | 77.22 | 77.22 | 666,454 | -0.29(-0.37%) |
Sep 07, 2018 | 77.70 | 78.03 | 77.19 | 77.51 | 404,642 | -0.52(-0.66%) |
Sep 06, 2018 | 78.10 | 78.40 | 77.56 | 78.03 | 554,942 | +0.08(+0.11%) |
Sep 05, 2018 | 77.30 | 78.16 | 77.30 | 77.94 | 387,304 | +0.46(+0.60%) |
Sep 04, 2018 | 77.34 | 77.82 | 77.10 | 77.48 | 431,104 | -0.34(-0.44%) |
Aug 31, 2018 | 77.82 | 77.82 | 77.82 | 0 | +0.27(+0.35%) | |
Aug 30, 2018 | 78.02 | 78.02 | 77.40 | 77.56 | 330,025 | -0.50(-0.64%) |
Aug 29, 2018 | 77.96 | 78.46 | 77.35 | 78.05 | 431,880 | +0.09(+0.12%) |
Aug 28, 2018 | 78.71 | 79.10 | 77.71 | 77.96 | 296,463 | -0.58(-0.74%) |
Aug 27, 2018 | 78.23 | 78.78 | 78.08 | 78.54 | 457,942 | +0.36(+0.46%) |
Aug 24, 2018 | 78.49 | 78.58 | 78.01 | 78.18 | 1,184,316 | -0.67(-0.85%) |
Aug 23, 2018 | 79.31 | 79.38 | 78.75 | 78.86 | 403,172 | -0.31(-0.40%) |
Aug 22, 2018 | 78.73 | 79.30 | 78.38 | 79.17 | 351,210 | +0.41(+0.53%) |
Aug 21, 2018 | 77.99 | 78.99 | 77.99 | 78.76 | 716,793 | +0.99(+1.27%) |
Aug 20, 2018 | 78.33 | 78.42 | 77.70 | 77.77 | 418,036 | -0.40(-0.51%) |
Aug 17, 2018 | 77.90 | 78.48 | 77.63 | 78.17 | 314,472 | +0.22(+0.28%) |
Aug 16, 2018 | 77.75 | 78.35 | 77.37 | 77.94 | 292,378 | +0.71(+0.92%) |
Aug 15, 2018 | 77.77 | 77.77 | 76.45 | 77.23 | 574,443 | -0.92(-1.18%) |
Aug 14, 2018 | 77.92 | 78.27 | 77.79 | 78.16 | 302,032 | +0.41(+0.52%) |
Aug 13, 2018 | 78.50 | 79.11 | 77.51 | 77.75 | 350,157 | -1.00(-1.26%) |
Aug 10, 2018 | 78.95 | 79.61 | 78.39 | 78.75 | 532,909 | -0.61(-0.77%) |
Aug 09, 2018 | 79.13 | 79.83 | 78.91 | 79.35 | 406,297 | +0.21(+0.27%) |
Aug 08, 2018 | 78.93 | 79.79 | 78.68 | 79.14 | 525,004 | +0.15(+0.19%) |
Aug 07, 2018 | 78.79 | 79.48 | 78.58 | 78.99 | 490,170 | +0.51(+0.65%) |
Aug 06, 2018 | 78.20 | 78.76 | 77.31 | 78.49 | 406,545 | +0.21(+0.27%) |
Aug 03, 2018 | 78.41 | 78.91 | 77.67 | 78.28 | 360,156 | +0.05(+0.06%) |
Aug 02, 2018 | 77.41 | 79.23 | 77.13 | 78.23 | 679,900 | +1.00(+1.29%) |
Aug 01, 2018 | 76.50 | 77.96 | 75.04 | 77.23 | 1,501,397 | +1.57(+2.07%) |
Jul 31, 2018 | 75.54 | 75.98 | 75.25 | 75.67 | 684,796 | +0.31(+0.42%) |
Jul 30, 2018 | 76.19 | 76.23 | 75.30 | 75.35 | 643,838 | -0.77(-1.02%) |
Jul 27, 2018 | 76.30 | 76.49 | 75.59 | 76.13 | 703,710 | -0.20(-0.27%) |
Jul 26, 2018 | 75.37 | 76.49 | 75.37 | 76.33 | 723,617 | +0.95(+1.26%) |
Jul 25, 2018 | 75.47 | 75.83 | 74.67 | 75.38 | 1,186,660 | -0.14(-0.18%) |
Jul 24, 2018 | 76.43 | 76.73 | 75.44 | 75.52 | 1,135,497 | -0.46(-0.61%) |
Jul 23, 2018 | 74.69 | 76.35 | 74.34 | 75.98 | 1,012,300 | +1.33(+1.78%) |
Jul 20, 2018 | 74.83 | 74.91 | 74.17 | 74.65 | 279,343 | -0.23(-0.31%) |
Jul 19, 2018 | 73.75 | 75.02 | 73.75 | 74.88 | 659,349 | +0.53(+0.72%) |
Jul 18, 2018 | 74.75 | 75.09 | 74.13 | 74.35 | 354,130 | -0.21(-0.28%) |
Jul 17, 2018 | 72.82 | 74.67 | 72.82 | 74.56 | 465,737 | +0.97(+1.31%) |
Jul 16, 2018 | 75.23 | 75.23 | 73.22 | 73.59 | 552,407 | -1.22(-1.63%) |
Jul 13, 2018 | 74.86 | 75.01 | 74.47 | 74.81 | 428,134 | +0.06(+0.09%) |
Jul 12, 2018 | 73.97 | 74.88 | 73.57 | 74.75 | 529,248 | +0.69(+0.93%) |
Jul 11, 2018 | 73.89 | 74.30 | 73.06 | 74.06 | 619,601 | -0.45(-0.61%) |
Jul 10, 2018 | 73.48 | 74.71 | 73.45 | 74.51 | 750,725 | +1.06(+1.44%) |
Jul 09, 2018 | 72.57 | 73.67 | 72.54 | 73.45 | 430,023 | +1.00(+1.37%) |
Jul 06, 2018 | 72.40 | 72.74 | 72.15 | 72.45 | 364,543 | +0.04(+0.05%) |
Jul 05, 2018 | 72.04 | 72.49 | 71.59 | 72.42 | 318,826 | +0.60(+0.83%) |
Jul 03, 2018 | 71.82 | 71.82 | 71.82 | 0 | -0.29(-0.41%) | |
Jul 02, 2018 | 71.99 | 72.27 | 71.34 | 72.11 | 477,088 | +0.06(+0.09%) |
Jun 29, 2018 | 72.21 | 72.79 | 72.03 | 72.05 | 601,247 | +0.09(+0.13%) |
Jun 28, 2018 | 71.03 | 72.04 | 70.53 | 71.95 | 426,447 | +0.97(+1.36%) |
Jun 27, 2018 | 71.86 | 72.53 | 70.94 | 70.99 | 696,223 | -0.87(-1.21%) |
Jun 26, 2018 | 71.58 | 71.89 | 71.31 | 71.85 | 438,964 | +0.44(+0.62%) |
Jun 25, 2018 | 72.02 | 72.38 | 71.15 | 71.41 | 502,929 | -0.94(-1.30%) |
Jun 22, 2018 | 71.96 | 72.51 | 71.76 | 72.35 | 522,644 | +0.80(+1.12%) |
Jun 21, 2018 | 72.18 | 72.61 | 71.26 | 71.55 | 478,948 | -0.61(-0.84%) |
Jun 20, 2018 | 72.45 | 72.50 | 71.87 | 72.16 | 295,458 | -0.11(-0.15%) |
Jun 19, 2018 | 71.71 | 72.64 | 71.36 | 72.27 | 772,419 | +0.06(+0.09%) |
Jun 18, 2018 | 71.71 | 72.60 | 71.55 | 72.20 | 888,224 | +0.11(+0.15%) |
Jun 15, 2018 | 72.88 | 72.03 | 72.09 | 833,806 | -0.78(-1.07%) | |
Jun 14, 2018 | 73.00 | 73.42 | 72.44 | 72.88 | 378,560 | +0.04(+0.05%) |
Jun 13, 2018 | 73.37 | 73.71 | 72.56 | 72.84 | 657,558 | -0.41(-0.57%) |
Jun 12, 2018 | 73.46 | 74.06 | 73.18 | 73.25 | 440,149 | -0.11(-0.15%) |
Jun 11, 2018 | 73.83 | 74.10 | 73.12 | 73.36 | 480,754 | -0.37(-0.50%) |
Jun 08, 2018 | 73.37 | 73.96 | 72.80 | 73.73 | 363,868 | +0.37(+0.50%) |
Jun 07, 2018 | 73.83 | 74.50 | 73.19 | 73.36 | 447,395 | -0.36(-0.49%) |
Jun 06, 2018 | 73.85 | 73.72 | 581,450 | +0.00(+0.00%) | ||
Jun 05, 2018 | 72.81 | 73.75 | 72.81 | 73.72 | 447,536 | +0.92(+1.27%) |
Jun 04, 2018 | 72.67 | 72.93 | 71.88 | 72.80 | 443,087 | +0.76(+1.05%) |
Jun 01, 2018 | 71.99 | 72.30 | 71.63 | 72.05 | 398,790 | +0.42(+0.59%) |
May 31, 2018 | 72.22 | 72.47 | 71.12 | 71.62 | 392,140 | -0.35(-0.49%) |
May 30, 2018 | 71.83 | 72.12 | 71.47 | 71.97 | 431,306 | +0.41(+0.58%) |
May 29, 2018 | 72.24 | 72.54 | 71.23 | 71.56 | 592,316 | -1.03(-1.42%) |
May 25, 2018 | 72.59 | 72.59 | 72.59 | 0 | +1.06(+1.48%) | |
May 24, 2018 | 71.43 | 71.62 | 70.94 | 71.53 | 1,730,920 | +0.11(+0.15%) |
May 23, 2018 | 71.70 | 72.02 | 71.12 | 71.42 | 636,536 | -0.61(-0.84%) |
May 22, 2018 | 72.17 | 73.19 | 71.80 | 72.03 | 594,488 | +0.17(+0.23%) |
May 21, 2018 | 71.89 | 72.14 | 71.62 | 71.86 | 297,704 | +0.44(+0.62%) |
May 18, 2018 | 70.95 | 71.93 | 70.76 | 71.42 | 685,599 | +0.46(+0.65%) |
May 17, 2018 | 70.56 | 71.58 | 70.38 | 70.96 | 756,490 | +0.68(+0.97%) |
May 16, 2018 | 69.39 | 70.84 | 69.12 | 70.28 | 1,031,711 | +0.96(+1.38%) |
May 15, 2018 | 68.45 | 69.43 | 67.99 | 69.33 | 966,938 | +0.71(+1.03%) |
May 14, 2018 | 68.27 | 68.86 | 68.15 | 68.62 | 474,533 | +0.29(+0.43%) |
May 11, 2018 | 68.74 | 69.29 | 68.26 | 68.33 | 455,870 | -0.26(-0.38%) |
May 10, 2018 | 68.30 | 68.68 | 67.94 | 68.58 | 480,814 | +0.45(+0.66%) |
May 09, 2018 | 67.70 | 68.26 | 67.21 | 68.13 | 486,451 | +0.82(+1.21%) |
May 08, 2018 | 67.09 | 67.64 | 67.03 | 67.32 | 602,783 | -0.04(-0.05%) |
May 07, 2018 | 67.66 | 68.17 | 67.03 | 67.35 | 929,720 | +0.11(+0.16%) |
May 04, 2018 | 65.53 | 67.44 | 64.55 | 67.24 | 1,214,774 | +1.58(+2.41%) |
May 03, 2018 | 65.82 | 66.08 | 64.83 | 65.66 | 810,296 | +0.17(+0.25%) |
May 02, 2018 | 62.70 | 66.80 | 62.70 | 65.50 | 2,081,005 | +4.69(+7.72%) |