Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 85.94 | 87.31 | 85.94 | 87.28 | 129,318 | +1.34(+1.56%) |
Apr 29, 2019 | 86.36 | 86.36 | 85.65 | 85.94 | 37,415 | -0.48(-0.56%) |
Apr 26, 2019 | 86.71 | 87.29 | 86.41 | 86.42 | 68,833 | +0.04(+0.05%) |
Apr 25, 2019 | 85.88 | 86.66 | 85.62 | 86.38 | 33,925 | +0.30(+0.34%) |
Apr 24, 2019 | 85.69 | 86.37 | 85.67 | 86.08 | 58,445 | +0.52(+0.60%) |
Apr 23, 2019 | 85.39 | 85.75 | 84.99 | 85.57 | 34,231 | +0.28(+0.32%) |
Apr 22, 2019 | 85.22 | 85.40 | 85.01 | 85.29 | 24,117 | -0.03(-0.04%) |
Apr 18, 2019 | 85.64 | 85.90 | 85.32 | 85.32 | 27,177 | +0.01(+0.02%) |
Apr 17, 2019 | 85.68 | 85.68 | 85.31 | 85.31 | 16,813 | -0.33(-0.38%) |
Apr 16, 2019 | 86.70 | 86.91 | 85.45 | 85.63 | 41,721 | -1.21(-1.40%) |
Apr 15, 2019 | 87.03 | 87.19 | 86.61 | 86.85 | 25,526 | -0.01(-0.01%) |
Apr 12, 2019 | 86.27 | 86.94 | 85.80 | 86.85 | 26,397 | +0.40(+0.46%) |
Apr 11, 2019 | 86.03 | 86.47 | 86.00 | 86.46 | 27,660 | +0.50(+0.58%) |
Apr 10, 2019 | 86.37 | 86.98 | 85.86 | 85.96 | 36,010 | -0.28(-0.32%) |
Apr 09, 2019 | 86.09 | 86.30 | 85.89 | 86.24 | 31,074 | +0.18(+0.21%) |
Apr 08, 2019 | 86.56 | 86.59 | 85.92 | 86.06 | 65,693 | -0.64(-0.74%) |
Apr 05, 2019 | 86.03 | 86.71 | 85.80 | 86.69 | 40,208 | +0.81(+0.94%) |
Apr 04, 2019 | 86.49 | 86.49 | 85.54 | 85.89 | 72,902 | -0.39(-0.45%) |
Apr 03, 2019 | 86.25 | 86.60 | 85.67 | 86.27 | 44,245 | -0.09(-0.10%) |
Apr 02, 2019 | 86.50 | 86.50 | 85.90 | 86.36 | 160,713 | +0.10(+0.11%) |
Apr 01, 2019 | 86.93 | 86.93 | 85.84 | 86.26 | 278,686 | -0.71(-0.82%) |
Mar 29, 2019 | 86.53 | 86.98 | 86.30 | 86.98 | 49,341 | +0.43(+0.49%) |
Mar 28, 2019 | 87.56 | 87.58 | 86.26 | 86.55 | 32,870 | -0.97(-1.11%) |
Mar 27, 2019 | 88.34 | 88.34 | 87.13 | 87.52 | 78,281 | -0.64(-0.72%) |
Mar 26, 2019 | 87.80 | 88.22 | 87.58 | 88.16 | 37,928 | +0.56(+0.64%) |
Mar 25, 2019 | 87.52 | 87.80 | 87.30 | 87.60 | 48,156 | +0.21(+0.24%) |
Mar 22, 2019 | 87.37 | 88.03 | 87.37 | 87.39 | 179,769 | +0.40(+0.45%) |
Mar 21, 2019 | 85.98 | 87.10 | 85.97 | 87.00 | 80,876 | +1.10(+1.28%) |
Mar 20, 2019 | 85.85 | 86.54 | 85.47 | 85.90 | 25,888 | +0.25(+0.29%) |
Mar 19, 2019 | 86.68 | 86.68 | 85.39 | 85.65 | 39,178 | -0.93(-1.07%) |
Mar 18, 2019 | 86.93 | 87.02 | 86.27 | 86.58 | 50,905 | -0.37(-0.42%) |
Mar 15, 2019 | 86.62 | 87.20 | 86.28 | 86.94 | 68,650 | +0.42(+0.48%) |
Mar 14, 2019 | 86.70 | 87.06 | 86.33 | 86.53 | 38,573 | -0.17(-0.20%) |
Mar 13, 2019 | 86.49 | 86.87 | 86.30 | 86.70 | 48,359 | +0.18(+0.21%) |
Mar 12, 2019 | 85.95 | 86.61 | 85.95 | 86.52 | 71,500 | +0.64(+0.75%) |
Mar 11, 2019 | 85.36 | 85.90 | 85.16 | 85.88 | 84,832 | +0.74(+0.87%) |
Mar 08, 2019 | 85.00 | 85.13 | 84.40 | 85.13 | 26,697 | +0.37(+0.43%) |
Mar 07, 2019 | 84.85 | 85.32 | 84.64 | 84.77 | 34,606 | +0.14(+0.17%) |
Mar 06, 2019 | 84.50 | 84.88 | 84.36 | 84.62 | 22,373 | -0.02(-0.02%) |
Mar 05, 2019 | 84.64 | 84.81 | 84.45 | 84.64 | 54,177 | -0.09(-0.11%) |
Mar 04, 2019 | 84.82 | 84.82 | 83.83 | 84.73 | 145,612 | +0.20(+0.23%) |
Mar 01, 2019 | 84.52 | 84.62 | 83.88 | 84.54 | 113,070 | +0.19(+0.22%) |
Feb 28, 2019 | 84.17 | 84.67 | 83.58 | 84.35 | 93,557 | +0.25(+0.30%) |
Feb 27, 2019 | 83.94 | 84.24 | 83.72 | 84.10 | 24,135 | +0.17(+0.20%) |
Feb 26, 2019 | 84.25 | 84.27 | 83.57 | 83.93 | 82,372 | -0.12(-0.14%) |
Feb 25, 2019 | 84.61 | 84.61 | 83.70 | 84.05 | 57,723 | -0.56(-0.66%) |
Feb 22, 2019 | 84.32 | 84.61 | 84.20 | 84.61 | 21,537 | +0.44(+0.52%) |
Feb 21, 2019 | 83.31 | 84.23 | 83.11 | 84.17 | 39,271 | +0.63(+0.76%) |
Feb 20, 2019 | 82.79 | 83.67 | 82.75 | 83.54 | 158,355 | +0.34(+0.41%) |
Feb 19, 2019 | 82.77 | 83.28 | 82.74 | 83.20 | 30,788 | +0.45(+0.54%) |
Feb 15, 2019 | 82.59 | 83.00 | 82.47 | 82.75 | 52,272 | +0.24(+0.29%) |
Feb 14, 2019 | 82.76 | 82.83 | 82.27 | 82.51 | 27,989 | -0.05(-0.06%) |
Feb 13, 2019 | 82.49 | 82.71 | 82.22 | 82.56 | 37,690 | -0.16(-0.19%) |
Feb 12, 2019 | 82.70 | 83.13 | 82.39 | 82.72 | 50,794 | +0.16(+0.19%) |
Feb 11, 2019 | 82.62 | 82.93 | 82.33 | 82.56 | 53,035 | -0.06(-0.08%) |
Feb 08, 2019 | 81.97 | 82.62 | 81.86 | 82.62 | 16,713 | +0.46(+0.56%) |
Feb 07, 2019 | 81.00 | 82.16 | 80.88 | 82.16 | 20,890 | +1.03(+1.27%) |
Feb 06, 2019 | 80.95 | 81.45 | 80.93 | 81.12 | 24,949 | -0.05(-0.07%) |
Feb 05, 2019 | 81.18 | 81.33 | 80.74 | 81.18 | 39,596 | +0.12(+0.14%) |
Feb 04, 2019 | 80.64 | 81.06 | 80.08 | 81.06 | 69,291 | -0.04(-0.04%) |
Feb 01, 2019 | 81.17 | 81.75 | 80.34 | 81.10 | 93,664 | -0.37(-0.45%) |
Jan 31, 2019 | 80.22 | 81.46 | 80.22 | 81.46 | 48,372 | +1.73(+2.17%) |
Jan 30, 2019 | 79.00 | 80.10 | 79.00 | 79.73 | 34,927 | +0.69(+0.87%) |
Jan 29, 2019 | 79.08 | 79.23 | 78.92 | 79.04 | 12,309 | +0.16(+0.20%) |
Jan 28, 2019 | 79.16 | 79.43 | 78.56 | 78.89 | 24,269 | -0.40(-0.51%) |
Jan 25, 2019 | 80.05 | 80.13 | 79.12 | 79.29 | 46,103 | -0.92(-1.14%) |
Jan 24, 2019 | 79.88 | 80.23 | 79.47 | 80.21 | 23,885 | +0.41(+0.51%) |
Jan 23, 2019 | 78.86 | 79.80 | 78.86 | 79.80 | 80,631 | +0.87(+1.11%) |
Jan 22, 2019 | 78.90 | 79.37 | 78.19 | 78.92 | 97,562 | +0.12(+0.16%) |
Jan 18, 2019 | 79.00 | 79.02 | 78.55 | 78.80 | 53,731 | -0.04(-0.05%) |
Jan 17, 2019 | 78.43 | 78.87 | 78.43 | 78.83 | 42,896 | +0.29(+0.37%) |
Jan 16, 2019 | 77.88 | 78.54 | 77.73 | 78.54 | 68,226 | +0.42(+0.54%) |
Jan 15, 2019 | 76.95 | 78.57 | 76.90 | 78.12 | 14,329 | +0.80(+1.04%) |
Jan 14, 2019 | 78.24 | 78.24 | 76.63 | 77.32 | 46,166 | -2.34(-2.94%) |
Jan 11, 2019 | 79.45 | 79.87 | 79.22 | 79.66 | 99,385 | -0.30(-0.37%) |
Jan 10, 2019 | 78.64 | 79.97 | 78.63 | 79.96 | 115,497 | +1.28(+1.62%) |
Jan 09, 2019 | 79.04 | 79.17 | 78.57 | 78.68 | 172,571 | -0.44(-0.55%) |
Jan 08, 2019 | 77.96 | 79.12 | 77.73 | 79.12 | 37,818 | +0.94(+1.21%) |
Jan 07, 2019 | 78.40 | 78.71 | 77.97 | 78.17 | 181,178 | -0.74(-0.94%) |
Jan 04, 2019 | 77.67 | 78.94 | 77.67 | 78.91 | 163,548 | +1.17(+1.50%) |
Jan 03, 2019 | 77.67 | 78.35 | 77.45 | 77.75 | 183,531 | +0.13(+0.16%) |
Jan 02, 2019 | 78.80 | 78.80 | 77.28 | 77.62 | 184,516 | -1.51(-1.91%) |
Dec 31, 2018 | 79.44 | 79.44 | 78.51 | 79.13 | 48,346 | +0.18(+0.23%) |
Dec 28, 2018 | 79.41 | 79.79 | 78.74 | 78.95 | 33,091 | +0.28(+0.35%) |
Dec 27, 2018 | 78.20 | 78.82 | 76.96 | 78.67 | 32,963 | +0.51(+0.65%) |
Dec 26, 2018 | 76.68 | 78.17 | 75.88 | 78.16 | 108,265 | +1.11(+1.43%) |
Dec 24, 2018 | 80.77 | 80.77 | 76.80 | 77.06 | 48,346 | -3.66(-4.53%) |
Dec 21, 2018 | 81.21 | 82.79 | 80.15 | 80.72 | 173,449 | -0.09(-0.12%) |
Dec 20, 2018 | 80.94 | 81.97 | 79.97 | 80.81 | 169,552 | -0.04(-0.05%) |
Dec 19, 2018 | 81.14 | 81.71 | 80.38 | 80.85 | 226,178 | -0.23(-0.28%) |
Dec 18, 2018 | 81.68 | 82.49 | 80.87 | 81.08 | 45,758 | -0.59(-0.72%) |
Dec 17, 2018 | 84.63 | 84.63 | 81.40 | 81.67 | 62,273 | -2.66(-3.15%) |
Dec 14, 2018 | 84.58 | 84.58 | 83.90 | 84.32 | 94,906 | -0.35(-0.41%) |
Dec 13, 2018 | 84.00 | 84.94 | 84.00 | 84.67 | 51,923 | +0.72(+0.86%) |
Dec 12, 2018 | 84.72 | 84.72 | 83.80 | 83.95 | 108,194 | -0.27(-0.32%) |
Dec 11, 2018 | 84.12 | 84.52 | 83.62 | 84.22 | 64,654 | +0.28(+0.34%) |
Dec 10, 2018 | 83.58 | 84.07 | 82.27 | 83.94 | 47,255 | +0.25(+0.30%) |
Dec 07, 2018 | 83.24 | 84.03 | 82.85 | 83.69 | 55,183 | +0.75(+0.91%) |
Dec 06, 2018 | 83.47 | 83.47 | 81.65 | 82.94 | 51,336 | -0.07(-0.08%) |
Dec 04, 2018 | 83.15 | 84.08 | 82.97 | 83.00 | 34,531 | +0.18(+0.22%) |
Dec 03, 2018 | 81.66 | 82.97 | 81.58 | 82.82 | 168,979 | +0.81(+0.99%) |
Nov 30, 2018 | 81.30 | 82.16 | 81.19 | 82.01 | 126,842 | +0.99(+1.23%) |
Nov 29, 2018 | 81.88 | 81.88 | 80.62 | 81.02 | 31,308 | -0.15(-0.19%) |
Nov 28, 2018 | 81.35 | 81.35 | 80.95 | 81.17 | 152,653 | -0.08(-0.10%) |
Nov 27, 2018 | 80.83 | 81.37 | 80.46 | 81.25 | 33,747 | +0.72(+0.89%) |
Nov 26, 2018 | 80.20 | 80.72 | 79.99 | 80.53 | 90,913 | +0.52(+0.66%) |
Nov 23, 2018 | 79.97 | 80.01 | 79.65 | 80.01 | 2,256 | +0.26(+0.33%) |
Nov 21, 2018 | 79.75 | 79.75 | 79.75 | 0 | -0.99(-1.23%) | |
Nov 20, 2018 | 80.96 | 82.08 | 80.39 | 80.74 | 240,530 | -0.67(-0.83%) |
Nov 19, 2018 | 80.99 | 81.52 | 80.74 | 81.41 | 34,125 | +0.36(+0.45%) |
Nov 16, 2018 | 80.79 | 81.35 | 80.53 | 81.05 | 17,265 | +1.14(+1.43%) |
Nov 15, 2018 | 80.13 | 80.13 | 79.10 | 79.90 | 37,038 | -0.51(-0.64%) |
Nov 14, 2018 | 81.21 | 81.21 | 80.25 | 80.42 | 14,948 | -1.18(-1.44%) |
Nov 13, 2018 | 81.27 | 81.60 | 80.74 | 81.60 | 43,759 | +0.49(+0.60%) |
Nov 12, 2018 | 80.43 | 82.02 | 79.97 | 81.11 | 505,120 | +0.12(+0.14%) |
Nov 09, 2018 | 81.40 | 81.40 | 80.68 | 80.99 | 50,330 | -0.06(-0.08%) |
Nov 08, 2018 | 81.36 | 81.52 | 80.54 | 81.05 | 83,608 | -0.17(-0.21%) |
Nov 07, 2018 | 81.16 | 81.41 | 80.45 | 81.22 | 83,593 | +0.62(+0.76%) |
Nov 06, 2018 | 79.78 | 80.61 | 79.78 | 80.61 | 36,892 | +0.82(+1.03%) |
Nov 05, 2018 | 79.26 | 80.02 | 79.16 | 79.79 | 55,407 | +1.13(+1.43%) |
Nov 02, 2018 | 79.20 | 79.31 | 78.23 | 78.66 | 105,852 | -0.61(-0.77%) |
Nov 01, 2018 | 79.49 | 79.54 | 78.75 | 79.27 | 456,965 | -0.19(-0.24%) |
Oct 31, 2018 | 80.20 | 80.20 | 78.87 | 79.46 | 153,890 | -0.52(-0.66%) |
Oct 30, 2018 | 80.94 | 80.94 | 79.36 | 79.98 | 7,830 | +0.78(+0.99%) |
Oct 29, 2018 | 79.07 | 79.95 | 79.07 | 79.20 | 15,185 | +0.44(+0.56%) |
Oct 26, 2018 | 81.52 | 81.52 | 78.09 | 78.76 | 32,500 | -1.17(-1.46%) |
Oct 25, 2018 | 80.96 | 80.96 | 79.79 | 79.93 | 11,067 | -1.38(-1.70%) |
Oct 24, 2018 | 79.78 | 81.76 | 79.78 | 81.31 | 18,463 | +1.41(+1.76%) |
Oct 23, 2018 | 79.80 | 80.08 | 79.11 | 79.90 | 4,463 | +0.03(+0.04%) |
Oct 22, 2018 | 80.86 | 80.86 | 79.87 | 79.87 | 13,246 | -0.90(-1.12%) |
Oct 19, 2018 | 79.56 | 80.99 | 79.56 | 80.78 | 8,802 | +1.22(+1.54%) |
Oct 18, 2018 | 79.61 | 79.78 | 79.09 | 79.55 | 11,546 | +0.08(+0.11%) |
Oct 17, 2018 | 79.65 | 79.67 | 79.24 | 79.47 | 8,302 | -0.06(-0.08%) |
Oct 16, 2018 | 78.67 | 79.75 | 78.67 | 79.53 | 8,581 | +0.74(+0.94%) |
Oct 15, 2018 | 78.76 | 79.10 | 78.56 | 78.79 | 4,668 | +0.64(+0.82%) |
Oct 12, 2018 | 78.17 | 78.18 | 77.67 | 78.15 | 2,821 | +0.04(+0.06%) |
Oct 11, 2018 | 78.58 | 78.60 | 77.91 | 78.10 | 4,959 | -1.68(-2.11%) |
Oct 10, 2018 | 80.64 | 81.00 | 79.79 | 79.79 | 14,539 | -0.42(-0.52%) |
Oct 09, 2018 | 80.27 | 80.38 | 79.90 | 80.20 | 7,865 | +0.31(+0.39%) |
Oct 08, 2018 | 79.39 | 80.27 | 79.39 | 79.89 | 6,664 | +0.66(+0.84%) |
Oct 05, 2018 | 78.51 | 79.32 | 78.51 | 79.23 | 8,576 | +1.29(+1.66%) |
Oct 04, 2018 | 77.43 | 77.98 | 77.09 | 77.94 | 7,120 | +0.46(+0.59%) |
Oct 03, 2018 | 78.47 | 78.78 | 77.27 | 77.47 | 6,719 | -1.11(-1.41%) |
Oct 02, 2018 | 77.71 | 78.72 | 77.71 | 78.59 | 7,478 | +1.09(+1.41%) |
Oct 01, 2018 | 77.71 | 77.71 | 77.32 | 77.49 | 16,951 | -0.24(-0.31%) |
Sep 28, 2018 | 76.66 | 77.77 | 76.66 | 77.73 | 6,996 | +1.17(+1.52%) |
Sep 27, 2018 | 76.62 | 76.80 | 76.44 | 76.57 | 7,707 | +0.78(+1.03%) |
Sep 26, 2018 | 76.50 | 76.59 | 75.78 | 75.78 | 12,188 | -0.69(-0.90%) |
Sep 25, 2018 | 77.08 | 77.08 | 76.24 | 76.47 | 11,012 | -0.88(-1.14%) |
Sep 24, 2018 | 78.37 | 78.37 | 77.35 | 77.35 | 4,617 | -0.85(-1.09%) |
Sep 21, 2018 | 77.36 | 78.25 | 77.36 | 78.20 | 4,665 | +0.61(+0.78%) |
Sep 20, 2018 | 77.22 | 77.66 | 77.13 | 77.59 | 30,260 | +0.10(+0.13%) |
Sep 19, 2018 | 78.52 | 78.52 | 77.23 | 77.49 | 25,782 | -1.57(-1.99%) |
Sep 18, 2018 | 78.94 | 79.08 | 78.89 | 79.06 | 3,108 | -0.19(-0.24%) |
Sep 17, 2018 | 79.23 | 79.25 | 78.94 | 79.25 | 3,250 | +0.26(+0.33%) |
Sep 14, 2018 | 79.28 | 79.28 | 78.41 | 78.99 | 5,803 | -0.42(-0.52%) |
Sep 13, 2018 | 79.18 | 79.40 | 78.97 | 79.40 | 4,672 | +0.40(+0.50%) |
Sep 12, 2018 | 79.15 | 79.31 | 78.97 | 79.01 | 4,597 | +0.05(+0.07%) |
Sep 11, 2018 | 78.45 | 79.14 | 78.45 | 78.95 | 3,462 | -0.01(-0.01%) |
Sep 10, 2018 | 78.74 | 79.12 | 78.69 | 78.96 | 4,624 | +0.44(+0.56%) |
Sep 07, 2018 | 78.75 | 78.75 | 78.48 | 78.52 | 4,437 | -0.80(-1.01%) |
Sep 06, 2018 | 79.01 | 79.36 | 78.90 | 79.32 | 1,397 | +0.33(+0.41%) |
Sep 05, 2018 | 77.94 | 78.99 | 77.94 | 78.99 | 4,493 | +1.09(+1.40%) |
Sep 04, 2018 | 77.68 | 78.17 | 77.68 | 77.90 | 3,252 | +0.25(+0.32%) |
Aug 31, 2018 | 77.65 | 77.65 | 77.65 | 0 | -0.47(-0.60%) | |
Aug 30, 2018 | 78.26 | 78.26 | 77.89 | 78.12 | 2,891 | +0.06(+0.07%) |
Aug 29, 2018 | 77.76 | 78.15 | 77.76 | 78.07 | 16,747 | +0.40(+0.52%) |
Aug 28, 2018 | 77.78 | 77.87 | 77.57 | 77.66 | 9,335 | -0.25(-0.32%) |
Aug 27, 2018 | 78.32 | 78.36 | 77.57 | 77.91 | 7,532 | -0.31(-0.39%) |
Aug 24, 2018 | 77.84 | 78.21 | 77.75 | 78.21 | 3,527 | +0.38(+0.49%) |
Aug 23, 2018 | 77.90 | 78.25 | 77.75 | 77.84 | 2,939 | +0.04(+0.05%) |
Aug 22, 2018 | 78.45 | 78.60 | 77.63 | 77.80 | 16,316 | -0.82(-1.04%) |
Aug 21, 2018 | 79.16 | 79.16 | 78.57 | 78.62 | 12,710 | -0.47(-0.59%) |
Aug 20, 2018 | 79.09 | 79.38 | 79.03 | 79.08 | 37,910 | -0.23(-0.29%) |
Aug 17, 2018 | 78.78 | 79.40 | 78.78 | 79.31 | 7,965 | +0.49(+0.63%) |
Aug 16, 2018 | 78.11 | 78.82 | 78.11 | 78.82 | 1,767 | +1.10(+1.42%) |
Aug 15, 2018 | 78.04 | 78.23 | 77.71 | 77.71 | 11,416 | +0.43(+0.56%) |
Aug 14, 2018 | 77.37 | 77.42 | 77.27 | 77.28 | 5,673 | +0.33(+0.43%) |
Aug 13, 2018 | 77.09 | 77.09 | 76.79 | 76.95 | 36,262 | -0.04(-0.06%) |
Aug 10, 2018 | 77.19 | 77.74 | 76.96 | 76.99 | 7,510 | -0.22(-0.29%) |
Aug 09, 2018 | 76.76 | 77.22 | 76.76 | 77.21 | 2,671 | +0.56(+0.73%) |
Aug 08, 2018 | 76.78 | 76.78 | 76.49 | 76.65 | 4,920 | -0.25(-0.33%) |
Aug 07, 2018 | 76.94 | 76.94 | 76.42 | 76.91 | 3,587 | -0.15(-0.19%) |
Aug 06, 2018 | 77.10 | 77.33 | 77.01 | 77.05 | 4,694 | +0.20(+0.26%) |
Aug 03, 2018 | 76.40 | 76.98 | 76.40 | 76.85 | 4,551 | +0.70(+0.92%) |
Aug 02, 2018 | 74.97 | 76.15 | 74.97 | 76.15 | 2,919 | +0.78(+1.03%) |
Aug 01, 2018 | 75.80 | 75.80 | 75.22 | 75.37 | 30,818 | -0.88(-1.16%) |
Jul 31, 2018 | 76.22 | 76.25 | 75.92 | 76.25 | 4,982 | +0.73(+0.96%) |
Jul 30, 2018 | 75.63 | 75.63 | 75.47 | 75.53 | 2,501 | -0.33(-0.43%) |
Jul 27, 2018 | 75.93 | 76.30 | 75.70 | 75.85 | 4,805 | -0.06(-0.08%) |
Jul 26, 2018 | 75.61 | 76.16 | 75.61 | 75.91 | 10,497 | +0.86(+1.15%) |
Jul 25, 2018 | 75.22 | 75.34 | 75.05 | 75.05 | 2,513 | -0.01(-0.01%) |
Jul 24, 2018 | 74.00 | 75.09 | 73.86 | 75.06 | 5,750 | +0.37(+0.49%) |
Jul 23, 2018 | 75.01 | 75.17 | 74.52 | 74.69 | 4,917 | -0.42(-0.56%) |
Jul 20, 2018 | 75.11 | 75.11 | 74.82 | 75.11 | 1,547 | -0.53(-0.70%) |
Jul 19, 2018 | 75.23 | 76.12 | 75.23 | 75.64 | 5,818 | +0.49(+0.65%) |
Jul 18, 2018 | 75.30 | 75.36 | 75.02 | 75.15 | 6,801 | -0.52(-0.69%) |
Jul 17, 2018 | 75.77 | 75.92 | 75.63 | 75.67 | 9,427 | +0.06(+0.08%) |
Jul 16, 2018 | 75.58 | 75.76 | 75.36 | 75.61 | 6,891 | -0.01(-0.02%) |
Jul 13, 2018 | 75.79 | 75.79 | 75.45 | 75.63 | 9,904 | -0.19(-0.25%) |
Jul 12, 2018 | 75.61 | 75.82 | 75.48 | 75.82 | 4,297 | +0.03(+0.03%) |
Jul 11, 2018 | 75.23 | 75.83 | 75.23 | 75.79 | 6,250 | +0.56(+0.74%) |
Jul 10, 2018 | 74.26 | 75.39 | 74.21 | 75.23 | 9,235 | +0.75(+1.01%) |
Jul 09, 2018 | 76.76 | 76.76 | 74.30 | 74.48 | 10,696 | -2.32(-3.02%) |
Jul 06, 2018 | 76.46 | 76.81 | 76.44 | 76.81 | 4,592 | +0.69(+0.91%) |
Jul 05, 2018 | 75.81 | 76.11 | 75.53 | 76.11 | 11,063 | +0.32(+0.43%) |
Jul 03, 2018 | 75.79 | 75.79 | 75.79 | 0 | +0.65(+0.87%) | |
Jul 02, 2018 | 74.88 | 75.22 | 74.54 | 75.14 | 60,803 | +0.19(+0.26%) |
Jun 29, 2018 | 75.38 | 74.58 | 74.95 | 9,990 | -0.14(-0.19%) | |
Jun 28, 2018 | 75.16 | 75.26 | 74.89 | 75.09 | 21,699 | +0.28(+0.38%) |
Jun 27, 2018 | 74.30 | 74.84 | 74.30 | 74.80 | 7,093 | +0.54(+0.72%) |
Jun 26, 2018 | 74.26 | 74.72 | 74.26 | 74.27 | 31,377 | -0.04(-0.06%) |
Jun 25, 2018 | 73.21 | 74.31 | 73.21 | 74.31 | 13,427 | +1.11(+1.51%) |
Jun 22, 2018 | 72.78 | 73.21 | 72.78 | 73.21 | 3,640 | +0.69(+0.95%) |
Jun 21, 2018 | 72.51 | 72.63 | 72.34 | 72.52 | 3,510 | -0.04(-0.05%) |
Jun 20, 2018 | 72.62 | 72.62 | 72.26 | 72.56 | 3,455 | +0.08(+0.11%) |
Jun 19, 2018 | 71.60 | 72.51 | 71.60 | 72.48 | 7,404 | +0.74(+1.03%) |
Jun 18, 2018 | 71.36 | 71.96 | 71.36 | 71.74 | 3,699 | +0.13(+0.18%) |
Jun 15, 2018 | 71.61 | 71.64 | 71.61 | 7,521 | +0.54(+0.75%) | |
Jun 14, 2018 | 70.37 | 71.09 | 70.37 | 71.07 | 1,787 | +0.80(+1.14%) |
Jun 13, 2018 | 70.94 | 70.94 | 70.22 | 70.27 | 8,251 | +0.02(+0.02%) |
Jun 12, 2018 | 69.88 | 70.58 | 69.88 | 70.26 | 7,294 | +0.31(+0.44%) |
Jun 11, 2018 | 70.01 | 70.19 | 69.79 | 69.95 | 3,785 | -0.02(-0.02%) |
Jun 08, 2018 | 70.08 | 70.18 | 69.86 | 69.96 | 3,755 | -0.18(-0.25%) |
Jun 07, 2018 | 69.69 | 70.31 | 69.69 | 70.14 | 4,950 | +0.43(+0.61%) |
Jun 06, 2018 | 69.71 | 69.71 | 6,176 | -1.44(-2.03%) | ||
Jun 05, 2018 | 71.16 | 71.46 | 71.03 | 71.15 | 4,455 | -0.41(-0.57%) |