Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 84.28 | 84.91 | 83.30 | 84.71 | 76,201 | +0.58(+0.68%) |
Apr 29, 2019 | 84.07 | 84.94 | 83.71 | 84.13 | 34,742 | -0.16(-0.20%) |
Apr 26, 2019 | 84.66 | 85.36 | 83.83 | 84.30 | 60,476 | -0.26(-0.30%) |
Apr 25, 2019 | 83.91 | 84.56 | 82.73 | 84.56 | 61,970 | +0.05(+0.06%) |
Apr 24, 2019 | 83.49 | 84.70 | 83.48 | 84.50 | 39,499 | +1.19(+1.43%) |
Apr 23, 2019 | 82.57 | 83.90 | 82.07 | 83.31 | 29,211 | +0.70(+0.84%) |
Apr 22, 2019 | 82.48 | 83.34 | 81.60 | 82.62 | 37,704 | -0.03(-0.03%) |
Apr 18, 2019 | 82.11 | 83.30 | 82.00 | 82.64 | 26,574 | +0.17(+0.21%) |
Apr 17, 2019 | 83.92 | 83.92 | 82.22 | 82.47 | 36,269 | -1.20(-1.43%) |
Apr 16, 2019 | 84.80 | 85.02 | 83.54 | 83.67 | 46,863 | -1.08(-1.27%) |
Apr 15, 2019 | 84.87 | 85.73 | 84.37 | 84.75 | 29,510 | +0.25(+0.29%) |
Apr 12, 2019 | 84.13 | 84.81 | 83.32 | 84.50 | 37,838 | +0.21(+0.25%) |
Apr 11, 2019 | 84.04 | 84.43 | 82.87 | 84.29 | 47,524 | +0.25(+0.29%) |
Apr 10, 2019 | 83.37 | 84.60 | 83.37 | 84.04 | 31,975 | +0.82(+0.99%) |
Apr 09, 2019 | 83.44 | 83.97 | 82.71 | 83.22 | 61,514 | +0.08(+0.10%) |
Apr 08, 2019 | 84.11 | 84.73 | 83.11 | 83.14 | 39,778 | -1.52(-1.79%) |
Apr 05, 2019 | 82.76 | 85.01 | 82.76 | 84.66 | 152,010 | +2.00(+2.42%) |
Apr 04, 2019 | 83.31 | 83.48 | 82.32 | 82.65 | 34,081 | -0.45(-0.54%) |
Apr 03, 2019 | 81.82 | 83.80 | 81.44 | 83.10 | 33,969 | +1.46(+1.79%) |
Apr 02, 2019 | 82.85 | 82.85 | 81.21 | 81.64 | 86,226 | -0.96(-1.16%) |
Apr 01, 2019 | 83.65 | 83.65 | 82.05 | 82.60 | 70,436 | -0.80(-0.96%) |
Mar 29, 2019 | 83.41 | 83.98 | 82.48 | 83.40 | 144,902 | +0.05(+0.05%) |
Mar 28, 2019 | 84.82 | 84.82 | 82.44 | 83.36 | 47,962 | -1.37(-1.62%) |
Mar 27, 2019 | 84.79 | 85.10 | 83.50 | 84.73 | 43,066 | -0.15(-0.17%) |
Mar 26, 2019 | 84.74 | 85.62 | 83.90 | 84.88 | 37,418 | +0.30(+0.36%) |
Mar 25, 2019 | 84.37 | 84.97 | 83.26 | 84.57 | 69,062 | +0.27(+0.33%) |
Mar 22, 2019 | 85.22 | 86.25 | 84.25 | 84.30 | 41,228 | -0.92(-1.08%) |
Mar 21, 2019 | 83.92 | 85.88 | 83.92 | 85.22 | 59,185 | +1.27(+1.51%) |
Mar 20, 2019 | 83.85 | 85.12 | 82.42 | 83.95 | 74,976 | +0.19(+0.23%) |
Mar 19, 2019 | 84.89 | 84.89 | 83.43 | 83.76 | 29,477 | -1.14(-1.35%) |
Mar 18, 2019 | 84.37 | 85.17 | 84.30 | 84.90 | 23,866 | +0.45(+0.53%) |
Mar 15, 2019 | 85.27 | 85.90 | 84.26 | 84.45 | 116,250 | -0.50(-0.59%) |
Mar 14, 2019 | 85.12 | 85.82 | 84.64 | 84.96 | 23,048 | -0.16(-0.19%) |
Mar 13, 2019 | 85.47 | 86.32 | 84.61 | 85.12 | 43,271 | -0.31(-0.36%) |
Mar 12, 2019 | 85.49 | 86.41 | 85.22 | 85.43 | 31,514 | +0.08(+0.10%) |
Mar 11, 2019 | 83.97 | 85.52 | 83.66 | 85.35 | 42,926 | +1.43(+1.70%) |
Mar 08, 2019 | 83.11 | 84.04 | 82.65 | 83.92 | 20,751 | +0.92(+1.11%) |
Mar 07, 2019 | 83.01 | 84.34 | 82.10 | 83.00 | 21,997 | +0.26(+0.31%) |
Mar 06, 2019 | 83.86 | 84.39 | 82.10 | 82.75 | 47,366 | -1.16(-1.38%) |
Mar 05, 2019 | 84.29 | 84.71 | 82.84 | 83.90 | 37,242 | -0.47(-0.56%) |
Mar 04, 2019 | 82.85 | 84.82 | 81.21 | 84.38 | 101,751 | +1.66(+2.00%) |
Mar 01, 2019 | 82.03 | 82.72 | 80.96 | 82.72 | 47,321 | +0.74(+0.90%) |
Feb 28, 2019 | 81.99 | 83.28 | 81.21 | 81.98 | 49,149 | -0.31(-0.38%) |
Feb 27, 2019 | 81.00 | 84.04 | 80.72 | 82.29 | 72,810 | -0.31(-0.37%) |
Feb 26, 2019 | 83.51 | 83.61 | 82.40 | 82.60 | 38,451 | -0.46(-0.55%) |
Feb 25, 2019 | 83.88 | 84.61 | 82.51 | 83.05 | 39,013 | -0.83(-0.99%) |
Feb 22, 2019 | 83.31 | 84.28 | 82.93 | 83.88 | 36,451 | +0.77(+0.92%) |
Feb 21, 2019 | 82.86 | 83.14 | 81.64 | 83.12 | 47,028 | +0.25(+0.31%) |
Feb 20, 2019 | 82.97 | 83.81 | 82.24 | 82.86 | 47,324 | -0.14(-0.16%) |
Feb 19, 2019 | 80.71 | 83.36 | 80.71 | 83.00 | 83,076 | +1.62(+1.99%) |
Feb 15, 2019 | 80.35 | 81.90 | 80.35 | 81.38 | 50,286 | +1.30(+1.63%) |
Feb 14, 2019 | 80.24 | 81.17 | 79.97 | 80.08 | 42,758 | -0.22(-0.27%) |
Feb 13, 2019 | 80.35 | 80.96 | 79.63 | 80.30 | 29,059 | -0.26(-0.32%) |
Feb 12, 2019 | 80.41 | 81.53 | 79.22 | 80.55 | 38,892 | +0.38(+0.48%) |
Feb 11, 2019 | 80.46 | 80.47 | 79.30 | 80.17 | 43,481 | -0.08(-0.10%) |
Feb 08, 2019 | 79.34 | 80.34 | 78.50 | 80.25 | 65,437 | +1.10(+1.39%) |
Feb 07, 2019 | 79.88 | 79.91 | 78.74 | 79.15 | 77,143 | -0.69(-0.87%) |
Feb 06, 2019 | 80.88 | 80.91 | 79.07 | 79.84 | 45,292 | -0.87(-1.07%) |
Feb 05, 2019 | 81.02 | 81.54 | 79.95 | 80.70 | 45,578 | +0.00(+0.00%) |
Feb 04, 2019 | 80.60 | 80.74 | 79.32 | 80.70 | 69,417 | +0.06(+0.08%) |
Feb 01, 2019 | 82.37 | 82.67 | 80.15 | 80.64 | 136,036 | -1.85(-2.24%) |
Jan 31, 2019 | 81.95 | 83.05 | 81.06 | 82.49 | 99,440 | +0.77(+0.94%) |
Jan 30, 2019 | 81.68 | 82.20 | 80.24 | 81.72 | 65,273 | +0.21(+0.26%) |
Jan 29, 2019 | 81.40 | 82.60 | 80.71 | 81.52 | 54,626 | +1.00(+1.24%) |
Jan 28, 2019 | 81.18 | 81.66 | 79.38 | 80.51 | 55,675 | -0.76(-0.93%) |
Jan 25, 2019 | 81.14 | 81.47 | 80.41 | 81.27 | 86,079 | +0.07(+0.09%) |
Jan 24, 2019 | 80.48 | 81.22 | 79.91 | 81.20 | 46,323 | +1.25(+1.56%) |
Jan 23, 2019 | 80.48 | 81.76 | 78.68 | 79.95 | 76,037 | -0.62(-0.77%) |
Jan 22, 2019 | 79.09 | 80.72 | 78.41 | 80.57 | 104,003 | +1.44(+1.82%) |
Jan 18, 2019 | 78.62 | 79.82 | 78.62 | 79.13 | 56,105 | +0.92(+1.18%) |
Jan 17, 2019 | 76.72 | 78.44 | 76.61 | 78.21 | 57,015 | +1.35(+1.75%) |
Jan 16, 2019 | 75.66 | 77.05 | 75.66 | 76.86 | 65,724 | +1.10(+1.45%) |
Jan 15, 2019 | 74.57 | 76.10 | 74.38 | 75.76 | 44,695 | +1.49(+2.01%) |
Jan 14, 2019 | 75.67 | 76.64 | 74.09 | 74.27 | 40,301 | -1.67(-2.20%) |
Jan 11, 2019 | 76.31 | 76.77 | 74.89 | 75.93 | 54,458 | -0.40(-0.52%) |
Jan 10, 2019 | 75.30 | 76.89 | 73.82 | 76.33 | 48,699 | +1.13(+1.50%) |
Jan 09, 2019 | 76.02 | 76.22 | 74.37 | 75.20 | 68,874 | -0.82(-1.08%) |
Jan 08, 2019 | 74.65 | 76.23 | 73.74 | 76.02 | 65,949 | +1.66(+2.23%) |
Jan 07, 2019 | 74.98 | 75.69 | 73.57 | 74.37 | 47,905 | -0.50(-0.67%) |
Jan 04, 2019 | 72.95 | 75.21 | 71.82 | 74.87 | 85,640 | +1.95(+2.67%) |
Jan 03, 2019 | 72.39 | 74.12 | 72.39 | 72.92 | 61,190 | +0.43(+0.59%) |
Jan 02, 2019 | 73.43 | 73.43 | 70.67 | 72.49 | 117,221 | -1.56(-2.10%) |
Dec 31, 2018 | 72.56 | 74.17 | 71.77 | 74.05 | 99,364 | +1.53(+2.11%) |
Dec 28, 2018 | 72.76 | 73.81 | 71.59 | 72.52 | 45,784 | -0.12(-0.16%) |
Dec 27, 2018 | 72.16 | 72.70 | 70.34 | 72.64 | 65,380 | +0.45(+0.62%) |
Dec 26, 2018 | 72.98 | 73.30 | 70.31 | 72.19 | 80,782 | +0.28(+0.39%) |
Dec 24, 2018 | 75.69 | 75.69 | 71.06 | 71.91 | 73,562 | -3.68(-4.87%) |
Dec 21, 2018 | 76.93 | 78.92 | 75.14 | 75.59 | 148,333 | -1.13(-1.47%) |
Dec 20, 2018 | 79.38 | 79.38 | 76.31 | 76.72 | 91,867 | -1.99(-2.52%) |
Dec 19, 2018 | 79.74 | 80.40 | 78.03 | 78.70 | 53,628 | -0.61(-0.77%) |
Dec 18, 2018 | 80.41 | 81.15 | 78.71 | 79.31 | 61,475 | -0.73(-0.91%) |
Dec 17, 2018 | 83.81 | 83.81 | 79.62 | 80.04 | 140,315 | -4.77(-5.63%) |
Dec 14, 2018 | 84.61 | 85.07 | 83.76 | 84.81 | 87,616 | +0.10(+0.12%) |
Dec 13, 2018 | 82.85 | 84.72 | 82.46 | 84.71 | 82,336 | +1.50(+1.81%) |
Dec 12, 2018 | 82.37 | 83.26 | 82.27 | 83.21 | 63,553 | +1.27(+1.55%) |
Dec 11, 2018 | 81.27 | 82.25 | 80.90 | 81.94 | 71,402 | +1.16(+1.44%) |
Dec 10, 2018 | 80.87 | 81.10 | 79.64 | 80.78 | 56,163 | -0.02(-0.02%) |
Dec 07, 2018 | 79.50 | 81.45 | 79.25 | 80.80 | 62,836 | +1.18(+1.48%) |
Dec 06, 2018 | 78.24 | 79.68 | 77.97 | 79.62 | 62,616 | +1.42(+1.82%) |
Dec 04, 2018 | 78.98 | 80.31 | 77.20 | 78.19 | 64,049 | -0.89(-1.12%) |
Dec 03, 2018 | 78.39 | 79.48 | 76.53 | 79.08 | 103,627 | +1.03(+1.32%) |
Nov 30, 2018 | 76.24 | 78.58 | 76.24 | 78.05 | 102,633 | +1.81(+2.37%) |
Nov 29, 2018 | 77.57 | 77.86 | 74.88 | 76.24 | 78,223 | -1.32(-1.71%) |
Nov 28, 2018 | 74.68 | 77.99 | 74.00 | 77.57 | 110,299 | +3.57(+4.83%) |
Nov 27, 2018 | 75.38 | 75.38 | 73.03 | 73.99 | 33,270 | -1.61(-2.12%) |
Nov 26, 2018 | 75.66 | 76.08 | 74.61 | 75.60 | 43,112 | +0.04(+0.05%) |
Nov 23, 2018 | 74.83 | 76.43 | 74.83 | 75.56 | 14,220 | +1.00(+1.34%) |
Nov 21, 2018 | 74.56 | 74.56 | 74.56 | 0 | -1.00(-1.32%) | |
Nov 20, 2018 | 76.20 | 76.54 | 74.76 | 75.56 | 31,396 | -0.93(-1.22%) |
Nov 19, 2018 | 76.61 | 77.91 | 75.49 | 76.50 | 25,603 | -0.34(-0.44%) |
Nov 16, 2018 | 76.76 | 77.50 | 75.80 | 76.83 | 30,095 | +0.24(+0.32%) |
Nov 15, 2018 | 75.20 | 76.70 | 74.02 | 76.59 | 28,870 | +1.26(+1.67%) |
Nov 14, 2018 | 75.83 | 77.42 | 74.38 | 75.33 | 42,418 | -0.47(-0.62%) |
Nov 13, 2018 | 74.95 | 76.37 | 74.76 | 75.80 | 72,019 | +1.01(+1.35%) |
Nov 12, 2018 | 74.62 | 76.70 | 74.62 | 74.79 | 31,203 | -0.17(-0.23%) |
Nov 09, 2018 | 70.93 | 75.50 | 70.90 | 74.96 | 76,616 | +0.10(+0.13%) |
Nov 08, 2018 | 74.21 | 75.69 | 73.50 | 74.86 | 114,380 | +0.76(+1.03%) |
Nov 07, 2018 | 74.50 | 75.04 | 73.26 | 74.10 | 63,827 | -0.40(-0.54%) |
Nov 06, 2018 | 73.33 | 74.66 | 72.66 | 74.50 | 35,813 | +1.32(+1.81%) |
Nov 05, 2018 | 72.33 | 73.88 | 72.33 | 73.18 | 57,899 | +1.06(+1.47%) |
Nov 02, 2018 | 72.38 | 73.23 | 71.07 | 72.12 | 65,482 | +1.23(+1.74%) |
Nov 01, 2018 | 72.08 | 72.12 | 70.26 | 70.88 | 66,678 | -1.19(-1.65%) |
Oct 31, 2018 | 74.15 | 74.50 | 71.80 | 72.07 | 43,229 | -2.08(-2.80%) |
Oct 30, 2018 | 73.37 | 74.85 | 73.37 | 74.15 | 41,172 | +0.88(+1.20%) |
Oct 29, 2018 | 73.78 | 74.95 | 72.47 | 73.27 | 38,450 | -0.14(-0.19%) |
Oct 26, 2018 | 73.91 | 74.69 | 72.94 | 73.40 | 43,875 | -1.07(-1.44%) |
Oct 25, 2018 | 77.35 | 77.35 | 73.88 | 74.47 | 128,648 | -3.02(-3.90%) |
Oct 24, 2018 | 78.22 | 84.44 | 76.49 | 77.49 | 357,260 | -0.58(-0.74%) |
Oct 23, 2018 | 73.44 | 78.64 | 73.24 | 78.08 | 174,304 | +4.26(+5.78%) |
Oct 22, 2018 | 74.20 | 74.97 | 73.33 | 73.81 | 21,159 | -0.45(-0.61%) |
Oct 19, 2018 | 73.43 | 74.61 | 72.34 | 74.27 | 53,907 | +0.52(+0.70%) |
Oct 18, 2018 | 74.56 | 74.56 | 73.09 | 73.75 | 27,965 | -0.98(-1.31%) |
Oct 17, 2018 | 74.86 | 74.86 | 73.61 | 74.73 | 35,798 | -0.13(-0.17%) |
Oct 16, 2018 | 72.87 | 74.89 | 72.52 | 74.86 | 31,502 | +2.02(+2.78%) |
Oct 15, 2018 | 72.24 | 73.31 | 71.96 | 72.83 | 42,450 | +0.45(+0.63%) |
Oct 12, 2018 | 74.11 | 75.20 | 71.73 | 72.38 | 41,891 | -1.56(-2.11%) |
Oct 11, 2018 | 76.37 | 76.64 | 73.87 | 73.94 | 60,393 | -2.48(-3.24%) |
Oct 10, 2018 | 76.59 | 77.96 | 75.97 | 76.42 | 69,051 | -0.26(-0.34%) |
Oct 09, 2018 | 76.66 | 78.04 | 75.95 | 76.68 | 40,854 | -0.03(-0.04%) |
Oct 08, 2018 | 75.47 | 77.50 | 75.47 | 76.71 | 38,342 | +1.39(+1.84%) |
Oct 05, 2018 | 74.82 | 75.67 | 74.12 | 75.32 | 85,546 | +0.62(+0.83%) |
Oct 04, 2018 | 74.92 | 75.53 | 74.60 | 74.70 | 41,625 | -0.13(-0.17%) |
Oct 03, 2018 | 74.45 | 75.46 | 73.48 | 74.83 | 42,443 | +0.49(+0.66%) |
Oct 02, 2018 | 74.17 | 75.16 | 73.85 | 74.34 | 55,569 | +0.30(+0.40%) |
Oct 01, 2018 | 76.29 | 76.52 | 73.91 | 74.04 | 64,079 | -2.07(-2.72%) |
Sep 28, 2018 | 75.15 | 76.47 | 75.02 | 76.11 | 65,261 | +0.82(+1.08%) |
Sep 27, 2018 | 74.75 | 75.70 | 74.75 | 75.29 | 42,456 | +0.59(+0.79%) |
Sep 26, 2018 | 76.15 | 76.42 | 74.66 | 74.70 | 51,394 | -1.59(-2.08%) |
Sep 25, 2018 | 76.11 | 77.01 | 75.97 | 76.29 | 51,296 | +0.18(+0.24%) |
Sep 24, 2018 | 78.56 | 79.06 | 75.83 | 76.11 | 76,132 | -4.67(-5.78%) |
Sep 21, 2018 | 80.28 | 80.82 | 79.85 | 80.78 | 219,928 | +0.32(+0.39%) |
Sep 20, 2018 | 80.19 | 80.64 | 79.19 | 80.46 | 28,476 | +0.32(+0.40%) |
Sep 19, 2018 | 82.14 | 82.28 | 79.69 | 80.14 | 63,734 | -2.09(-2.54%) |
Sep 18, 2018 | 81.73 | 82.46 | 81.37 | 82.23 | 30,053 | +0.59(+0.72%) |
Sep 17, 2018 | 80.51 | 81.64 | 80.32 | 81.64 | 75,644 | +1.09(+1.35%) |
Sep 14, 2018 | 80.32 | 80.73 | 79.64 | 80.55 | 56,773 | +0.23(+0.28%) |
Sep 13, 2018 | 79.15 | 80.32 | 78.65 | 80.32 | 37,072 | +1.51(+1.92%) |
Sep 12, 2018 | 78.86 | 79.31 | 78.54 | 78.81 | 34,828 | -0.09(-0.11%) |
Sep 11, 2018 | 78.72 | 79.22 | 78.22 | 78.90 | 32,895 | +0.00(+0.00%) |
Sep 10, 2018 | 79.17 | 79.17 | 78.04 | 78.90 | 24,267 | -0.27(-0.34%) |
Sep 07, 2018 | 79.26 | 79.44 | 78.67 | 79.17 | 52,808 | -0.27(-0.34%) |
Sep 06, 2018 | 78.95 | 79.67 | 78.54 | 79.44 | 37,015 | +0.54(+0.69%) |
Sep 05, 2018 | 78.09 | 79.67 | 77.68 | 78.90 | 68,497 | +0.86(+1.10%) |
Sep 04, 2018 | 77.59 | 79.08 | 77.27 | 78.04 | 64,984 | +0.36(+0.47%) |
Aug 31, 2018 | 77.68 | 77.68 | 77.68 | 0 | +0.32(+0.41%) | |
Aug 30, 2018 | 76.28 | 77.55 | 76.28 | 77.36 | 35,774 | +1.13(+1.48%) |
Aug 29, 2018 | 75.51 | 76.42 | 75.51 | 76.24 | 21,708 | +0.63(+0.84%) |
Aug 28, 2018 | 76.42 | 76.87 | 75.42 | 75.60 | 21,057 | -0.63(-0.83%) |
Aug 27, 2018 | 76.46 | 76.46 | 75.60 | 76.24 | 35,074 | +0.05(+0.06%) |
Aug 24, 2018 | 76.42 | 76.42 | 75.47 | 76.19 | 44,726 | -0.05(-0.06%) |
Aug 23, 2018 | 76.37 | 77.14 | 76.15 | 76.24 | 21,625 | -0.09(-0.12%) |
Aug 22, 2018 | 76.73 | 76.73 | 75.69 | 76.33 | 63,152 | -0.45(-0.59%) |
Aug 21, 2018 | 77.14 | 77.64 | 76.48 | 76.78 | 30,232 | -0.18(-0.23%) |
Aug 20, 2018 | 77.05 | 77.30 | 76.46 | 76.96 | 71,724 | -0.14(-0.18%) |
Aug 17, 2018 | 77.41 | 77.86 | 76.78 | 77.09 | 55,133 | -0.41(-0.52%) |
Aug 16, 2018 | 76.19 | 77.64 | 75.83 | 77.50 | 45,499 | +1.63(+2.14%) |
Aug 15, 2018 | 75.47 | 76.24 | 75.38 | 75.87 | 40,212 | +0.50(+0.66%) |
Aug 14, 2018 | 74.07 | 75.47 | 73.89 | 75.38 | 41,255 | +1.35(+1.83%) |
Aug 13, 2018 | 73.48 | 74.29 | 73.35 | 74.02 | 35,311 | +0.68(+0.92%) |
Aug 10, 2018 | 72.67 | 74.38 | 72.67 | 73.35 | 31,662 | +0.18(+0.25%) |
Aug 09, 2018 | 73.57 | 74.79 | 72.71 | 73.16 | 43,881 | -2.30(-3.05%) |
Aug 08, 2018 | 75.47 | 75.74 | 74.79 | 75.47 | 75,701 | +0.05(+0.06%) |
Aug 07, 2018 | 75.56 | 75.56 | 74.70 | 75.42 | 33,895 | -0.18(-0.24%) |
Aug 06, 2018 | 74.47 | 75.92 | 74.47 | 75.60 | 21,191 | +0.99(+1.33%) |
Aug 03, 2018 | 75.29 | 75.51 | 74.09 | 74.61 | 29,227 | -0.72(-0.96%) |
Aug 02, 2018 | 74.66 | 75.65 | 74.29 | 75.33 | 25,223 | +0.50(+0.66%) |
Aug 01, 2018 | 75.69 | 75.87 | 74.02 | 74.84 | 38,729 | -0.90(-1.19%) |
Jul 31, 2018 | 74.79 | 76.15 | 74.47 | 75.74 | 50,449 | +1.04(+1.39%) |
Jul 30, 2018 | 75.20 | 75.74 | 74.56 | 74.70 | 25,750 | -0.63(-0.84%) |
Jul 27, 2018 | 76.19 | 76.30 | 74.34 | 75.33 | 64,654 | -0.95(-1.24%) |
Jul 26, 2018 | 75.74 | 76.51 | 75.69 | 76.28 | 30,300 | +0.77(+1.02%) |
Jul 25, 2018 | 75.65 | 75.87 | 75.11 | 75.51 | 23,317 | -0.14(-0.18%) |
Jul 24, 2018 | 75.92 | 75.92 | 74.38 | 75.65 | 25,676 | -0.09(-0.12%) |
Jul 23, 2018 | 75.83 | 75.94 | 75.20 | 75.74 | 26,767 | -0.14(-0.18%) |
Jul 20, 2018 | 76.24 | 76.28 | 75.29 | 75.87 | 44,074 | -0.45(-0.59%) |
Jul 19, 2018 | 75.02 | 76.60 | 74.93 | 76.33 | 46,212 | +1.13(+1.50%) |
Jul 18, 2018 | 75.92 | 76.01 | 74.75 | 75.20 | 28,909 | -0.63(-0.83%) |
Jul 17, 2018 | 76.73 | 76.91 | 75.69 | 75.83 | 41,766 | -0.90(-1.18%) |
Jul 16, 2018 | 77.57 | 77.57 | 76.19 | 76.73 | 70,233 | -0.68(-0.88%) |
Jul 13, 2018 | 77.50 | 77.95 | 76.96 | 77.41 | 92,716 | +0.05(+0.06%) |
Jul 12, 2018 | 78.31 | 78.31 | 76.96 | 77.36 | 35,702 | -0.77(-0.98%) |
Jul 11, 2018 | 78.09 | 78.54 | 77.86 | 78.13 | 51,596 | -0.09(-0.12%) |
Jul 10, 2018 | 76.87 | 78.81 | 76.46 | 78.22 | 83,349 | +1.22(+1.58%) |
Jul 09, 2018 | 77.59 | 77.59 | 75.94 | 77.00 | 137,358 | -0.45(-0.58%) |
Jul 06, 2018 | 77.23 | 77.64 | 76.82 | 77.46 | 47,206 | +0.45(+0.59%) |
Jul 05, 2018 | 75.74 | 77.14 | 74.93 | 77.00 | 52,954 | +1.99(+2.65%) |
Jul 03, 2018 | 75.02 | 75.02 | 75.02 | 0 | +1.04(+1.40%) | |
Jul 02, 2018 | 71.45 | 73.98 | 71.45 | 73.98 | 48,725 | +1.76(+2.44%) |
Jun 29, 2018 | 72.31 | 72.49 | 71.59 | 72.22 | 37,676 | -0.14(-0.19%) |
Jun 28, 2018 | 71.81 | 72.94 | 71.72 | 72.35 | 45,484 | +0.54(+0.75%) |
Jun 27, 2018 | 71.81 | 71.85 | 70.68 | 71.81 | 44,547 | -0.05(-0.06%) |
Jun 26, 2018 | 71.72 | 72.49 | 71.31 | 71.85 | 67,482 | +0.09(+0.13%) |
Jun 25, 2018 | 71.31 | 72.17 | 71.00 | 71.76 | 37,926 | +0.14(+0.19%) |
Jun 22, 2018 | 71.00 | 71.63 | 70.68 | 71.63 | 137,051 | +0.95(+1.34%) |
Jun 21, 2018 | 70.68 | 71.31 | 70.36 | 70.68 | 33,538 | +0.00(+0.00%) |
Jun 20, 2018 | 70.36 | 70.82 | 69.55 | 70.68 | 47,545 | +0.36(+0.51%) |
Jun 19, 2018 | 69.60 | 70.55 | 69.60 | 70.32 | 48,107 | +0.77(+1.10%) |
Jun 18, 2018 | 68.33 | 69.69 | 68.33 | 69.55 | 46,967 | +1.22(+1.78%) |
Jun 15, 2018 | 68.60 | 68.02 | 68.33 | 74,687 | +0.32(+0.46%) | |
Jun 14, 2018 | 66.48 | 68.02 | 66.48 | 68.02 | 40,292 | +1.51(+2.27%) |
Jun 13, 2018 | 66.96 | 67.32 | 66.10 | 66.51 | 63,114 | -0.54(-0.80%) |
Jun 12, 2018 | 67.14 | 67.41 | 66.55 | 67.05 | 76,616 | -0.31(-0.47%) |
Jun 11, 2018 | 68.35 | 69.38 | 67.14 | 67.36 | 39,045 | -1.12(-1.64%) |
Jun 08, 2018 | 69.74 | 69.92 | 68.44 | 68.48 | 45,820 | -1.26(-1.80%) |
Jun 07, 2018 | 69.83 | 70.06 | 69.16 | 69.74 | 48,399 | -0.13(-0.19%) |
Jun 06, 2018 | 69.34 | 69.88 | 50,165 | -0.72(-1.02%) | ||
Jun 05, 2018 | 71.23 | 71.23 | 70.37 | 70.60 | 33,337 | -0.63(-0.88%) |
Jun 04, 2018 | 71.23 | 71.59 | 70.69 | 71.23 | 35,851 | +0.00(+0.00%) |
Jun 01, 2018 | 71.90 | 71.90 | 70.69 | 71.23 | 35,953 | -0.54(-0.75%) |
May 31, 2018 | 72.26 | 72.71 | 71.54 | 71.77 | 46,868 | -0.40(-0.56%) |
May 30, 2018 | 71.00 | 72.53 | 71.00 | 72.17 | 44,463 | +1.39(+1.97%) |
May 29, 2018 | 70.46 | 71.36 | 70.01 | 70.78 | 45,273 | +0.13(+0.19%) |
May 25, 2018 | 70.64 | 70.64 | 70.64 | 0 | +2.02(+2.95%) | |
May 24, 2018 | 69.02 | 69.29 | 68.57 | 68.62 | 168,007 | -0.36(-0.52%) |
May 23, 2018 | 69.11 | 69.27 | 68.71 | 68.98 | 98,841 | +0.00(+0.00%) |
May 22, 2018 | 68.98 | 69.46 | 68.84 | 68.98 | 48,794 | +0.00(+0.00%) |
May 21, 2018 | 68.98 | 69.07 | 67.86 | 68.98 | 66,872 | +0.04(+0.07%) |
May 18, 2018 | 69.20 | 69.43 | 68.53 | 68.93 | 50,738 | +0.18(+0.26%) |
May 17, 2018 | 68.75 | 69.16 | 68.44 | 68.75 | 54,145 | +0.00(+0.00%) |
May 16, 2018 | 69.20 | 69.38 | 68.53 | 68.75 | 44,781 | -0.36(-0.52%) |
May 15, 2018 | 69.25 | 69.52 | 68.84 | 69.11 | 41,226 | -0.31(-0.45%) |
May 14, 2018 | 69.07 | 69.56 | 68.71 | 69.43 | 45,714 | +0.72(+1.05%) |
May 11, 2018 | 69.02 | 69.02 | 68.53 | 68.71 | 39,656 | -0.27(-0.39%) |
May 10, 2018 | 68.31 | 69.27 | 68.29 | 68.98 | 49,762 | +0.94(+1.39%) |
May 09, 2018 | 68.48 | 68.84 | 66.55 | 68.04 | 63,068 | -0.27(-0.39%) |
May 08, 2018 | 68.08 | 68.82 | 67.59 | 68.31 | 85,095 | +0.18(+0.26%) |
May 07, 2018 | 68.39 | 68.40 | 67.90 | 68.13 | 33,525 | -0.13(-0.20%) |
May 04, 2018 | 68.04 | 68.71 | 67.97 | 68.26 | 40,588 | +0.31(+0.46%) |
May 03, 2018 | 67.99 | 68.17 | 67.36 | 67.95 | 33,749 | -0.22(-0.33%) |
May 02, 2018 | 67.77 | 68.17 | 67.50 | 68.17 | 46,139 | +0.13(+0.20%) |