Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 78.77 | 78.99 | 77.67 | 77.94 | 1,154,856 | -0.52(-0.66%) |
Apr 29, 2019 | 79.05 | 79.15 | 78.45 | 78.46 | 582,670 | -0.52(-0.66%) |
Apr 26, 2019 | 78.20 | 79.10 | 77.84 | 78.98 | 785,000 | +0.61(+0.78%) |
Apr 25, 2019 | 79.04 | 79.25 | 78.20 | 78.37 | 1,076,673 | -1.06(-1.33%) |
Apr 24, 2019 | 80.36 | 81.15 | 79.40 | 79.43 | 1,180,542 | -0.90(-1.12%) |
Apr 23, 2019 | 78.88 | 80.59 | 78.84 | 80.33 | 1,508,836 | +1.65(+2.10%) |
Apr 22, 2019 | 76.76 | 78.85 | 76.08 | 78.68 | 1,103,471 | +1.75(+2.27%) |
Apr 18, 2019 | 76.90 | 77.48 | 76.43 | 76.93 | 817,200 | +0.16(+0.21%) |
Apr 17, 2019 | 77.50 | 77.52 | 76.52 | 76.77 | 916,207 | -0.34(-0.44%) |
Apr 16, 2019 | 76.70 | 77.40 | 76.64 | 77.11 | 795,984 | +0.69(+0.90%) |
Apr 15, 2019 | 76.88 | 77.26 | 76.27 | 76.42 | 742,721 | -0.58(-0.75%) |
Apr 12, 2019 | 76.85 | 77.33 | 76.68 | 77.00 | 746,600 | +0.62(+0.81%) |
Apr 11, 2019 | 75.55 | 76.54 | 75.46 | 76.38 | 798,733 | +0.87(+1.15%) |
Apr 10, 2019 | 75.74 | 75.82 | 74.89 | 75.51 | 1,147,265 | -0.06(-0.08%) |
Apr 09, 2019 | 76.19 | 76.21 | 75.38 | 75.57 | 987,051 | -1.13(-1.47%) |
Apr 08, 2019 | 76.43 | 76.91 | 76.30 | 76.70 | 929,854 | -0.01(-0.01%) |
Apr 05, 2019 | 76.52 | 77.06 | 76.25 | 76.71 | 689,500 | +0.56(+0.74%) |
Apr 04, 2019 | 76.22 | 76.53 | 75.78 | 76.15 | 914,581 | -0.13(-0.17%) |
Apr 03, 2019 | 76.92 | 77.13 | 76.05 | 76.28 | 581,974 | -0.31(-0.40%) |
Apr 02, 2019 | 77.10 | 77.10 | 76.03 | 76.59 | 646,109 | -0.51(-0.66%) |
Apr 01, 2019 | 75.81 | 77.19 | 75.76 | 77.10 | 1,013,049 | +1.91(+2.54%) |
Mar 29, 2019 | 75.49 | 75.81 | 74.83 | 75.19 | 973,400 | +0.25(+0.33%) |
Mar 28, 2019 | 73.61 | 75.01 | 73.61 | 74.94 | 1,049,141 | +1.51(+2.06%) |
Mar 27, 2019 | 73.75 | 74.32 | 73.24 | 73.43 | 818,715 | -0.31(-0.42%) |
Mar 26, 2019 | 73.67 | 74.18 | 72.90 | 73.74 | 648,868 | +0.56(+0.77%) |
Mar 25, 2019 | 73.00 | 73.67 | 72.45 | 73.18 | 994,958 | +0.11(+0.15%) |
Mar 22, 2019 | 74.13 | 74.39 | 72.80 | 73.07 | 870,500 | -1.60(-2.14%) |
Mar 21, 2019 | 73.37 | 75.13 | 73.35 | 74.67 | 847,622 | +0.95(+1.29%) |
Mar 20, 2019 | 73.64 | 74.51 | 72.84 | 73.72 | 804,350 | -0.03(-0.04%) |
Mar 19, 2019 | 74.79 | 75.16 | 73.63 | 73.75 | 1,228,625 | -0.59(-0.79%) |
Mar 18, 2019 | 73.72 | 74.63 | 73.68 | 74.34 | 1,265,536 | +0.53(+0.72%) |
Mar 15, 2019 | 73.08 | 74.35 | 73.05 | 73.81 | 2,066,200 | +0.73(+1.00%) |
Mar 14, 2019 | 73.13 | 73.46 | 72.85 | 73.08 | 799,066 | -0.19(-0.26%) |
Mar 13, 2019 | 73.50 | 73.91 | 72.90 | 73.27 | 1,119,635 | +0.21(+0.29%) |
Mar 12, 2019 | 73.22 | 73.82 | 72.96 | 73.06 | 1,009,813 | +0.02(+0.03%) |
Mar 11, 2019 | 71.77 | 73.21 | 71.50 | 73.04 | 1,232,875 | +1.14(+1.59%) |
Mar 08, 2019 | 71.24 | 72.00 | 70.89 | 71.90 | 1,181,300 | -0.21(-0.29%) |
Mar 07, 2019 | 72.05 | 72.45 | 71.39 | 72.11 | 1,609,232 | -0.14(-0.19%) |
Mar 06, 2019 | 72.87 | 73.04 | 72.20 | 72.25 | 810,973 | -0.75(-1.03%) |
Mar 05, 2019 | 73.85 | 73.85 | 72.92 | 73.00 | 876,899 | -0.64(-0.87%) |
Mar 04, 2019 | 74.77 | 74.79 | 73.06 | 73.64 | 1,169,441 | -0.37(-0.50%) |
Mar 01, 2019 | 74.52 | 74.64 | 73.38 | 74.01 | 1,253,400 | +0.23(+0.31%) |
Feb 28, 2019 | 74.74 | 74.88 | 73.76 | 73.78 | 2,039,420 | -1.01(-1.35%) |
Feb 27, 2019 | 74.50 | 74.98 | 74.18 | 74.79 | 1,088,436 | +0.00(+0.00%) |
Feb 26, 2019 | 74.91 | 75.24 | 74.51 | 74.79 | 1,536,495 | -0.04(-0.05%) |
Feb 25, 2019 | 74.77 | 75.23 | 74.14 | 74.83 | 2,042,362 | +0.38(+0.51%) |
Feb 22, 2019 | 74.30 | 74.49 | 73.64 | 74.45 | 1,564,100 | +0.69(+0.94%) |
Feb 21, 2019 | 73.48 | 74.33 | 73.34 | 73.76 | 2,356,364 | -0.04(-0.05%) |
Feb 20, 2019 | 71.66 | 73.87 | 71.33 | 73.80 | 4,488,134 | +2.55(+3.58%) |
Feb 19, 2019 | 68.48 | 71.29 | 68.48 | 71.25 | 2,067,444 | +2.53(+3.68%) |
Feb 15, 2019 | 68.41 | 69.06 | 68.07 | 68.72 | 975,900 | +0.83(+1.22%) |
Feb 14, 2019 | 67.96 | 68.34 | 67.34 | 67.89 | 1,094,007 | -0.54(-0.79%) |
Feb 13, 2019 | 67.85 | 69.00 | 67.55 | 68.43 | 1,911,123 | +0.80(+1.18%) |
Feb 12, 2019 | 66.26 | 67.96 | 66.09 | 67.63 | 1,778,557 | +1.90(+2.89%) |
Feb 11, 2019 | 65.79 | 66.14 | 65.05 | 65.73 | 1,391,985 | +0.00(+0.00%) |
Feb 08, 2019 | 64.76 | 65.89 | 64.11 | 65.73 | 1,716,200 | +0.50(+0.77%) |
Feb 07, 2019 | 67.39 | 67.62 | 64.53 | 65.23 | 3,505,174 | -2.79(-4.10%) |
Feb 06, 2019 | 66.75 | 68.17 | 65.41 | 68.02 | 3,311,860 | +1.29(+1.93%) |
Feb 05, 2019 | 66.44 | 67.26 | 65.93 | 66.73 | 1,546,012 | +0.20(+0.30%) |
Feb 04, 2019 | 65.07 | 66.53 | 65.01 | 66.53 | 1,179,810 | +1.14(+1.74%) |
Feb 01, 2019 | 64.80 | 65.67 | 64.59 | 65.39 | 1,074,800 | +0.59(+0.91%) |
Jan 31, 2019 | 63.94 | 64.83 | 63.70 | 64.80 | 1,766,941 | +0.87(+1.36%) |
Jan 30, 2019 | 63.53 | 64.25 | 62.74 | 63.93 | 1,354,855 | +0.99(+1.57%) |
Jan 29, 2019 | 63.57 | 63.67 | 62.88 | 62.94 | 1,438,223 | -0.17(-0.27%) |
Jan 28, 2019 | 63.09 | 63.54 | 62.58 | 63.11 | 1,034,971 | -0.66(-1.03%) |
Jan 25, 2019 | 62.64 | 63.84 | 62.59 | 63.77 | 1,174,000 | +1.59(+2.56%) |
Jan 24, 2019 | 61.80 | 62.33 | 61.40 | 62.18 | 858,649 | +0.48(+0.78%) |
Jan 23, 2019 | 62.09 | 62.70 | 61.37 | 61.70 | 1,273,623 | -0.05(-0.08%) |
Jan 22, 2019 | 61.81 | 62.37 | 61.26 | 61.75 | 1,246,260 | -0.76(-1.22%) |
Jan 18, 2019 | 61.53 | 62.84 | 61.21 | 62.51 | 1,836,300 | +1.99(+3.29%) |
Jan 17, 2019 | 59.39 | 61.00 | 59.32 | 60.52 | 1,191,604 | +0.84(+1.41%) |
Jan 16, 2019 | 59.85 | 60.62 | 59.31 | 59.68 | 1,423,256 | -0.28(-0.47%) |
Jan 15, 2019 | 60.35 | 60.58 | 59.51 | 59.96 | 824,166 | -0.13(-0.22%) |
Jan 14, 2019 | 59.75 | 60.49 | 59.69 | 60.09 | 1,184,416 | -0.38(-0.63%) |
Jan 11, 2019 | 60.06 | 60.65 | 59.78 | 60.47 | 898,900 | -0.28(-0.46%) |
Jan 10, 2019 | 59.95 | 60.77 | 59.59 | 60.75 | 839,570 | +0.60(+1.00%) |
Jan 09, 2019 | 60.26 | 60.80 | 59.88 | 60.15 | 1,064,977 | +0.52(+0.87%) |
Jan 08, 2019 | 60.04 | 60.39 | 59.31 | 59.63 | 932,484 | +0.10(+0.17%) |
Jan 07, 2019 | 59.42 | 59.88 | 59.00 | 59.53 | 1,025,887 | +0.01(+0.02%) |
Jan 04, 2019 | 58.37 | 60.07 | 58.19 | 59.52 | 1,160,900 | +2.22(+3.87%) |
Jan 03, 2019 | 58.34 | 58.48 | 56.94 | 57.30 | 1,111,321 | -1.18(-2.02%) |
Jan 02, 2019 | 57.52 | 58.88 | 57.29 | 58.48 | 803,725 | +0.02(+0.03%) |
Dec 31, 2018 | 57.68 | 58.47 | 57.58 | 58.46 | 676,100 | +0.88(+1.53%) |
Dec 28, 2018 | 58.52 | 58.75 | 57.37 | 57.58 | 1,027,700 | -0.76(-1.30%) |
Dec 27, 2018 | 56.51 | 58.34 | 55.99 | 58.34 | 922,534 | +0.48(+0.83%) |
Dec 26, 2018 | 55.79 | 57.93 | 55.17 | 57.86 | 963,419 | +2.62(+4.74%) |
Dec 24, 2018 | 55.71 | 56.53 | 55.24 | 55.24 | 863,600 | -0.68(-1.22%) |
Dec 21, 2018 | 57.07 | 57.88 | 55.56 | 55.92 | 2,280,800 | -1.19(-2.08%) |
Dec 20, 2018 | 57.27 | 58.12 | 56.31 | 57.11 | 1,465,732 | -0.34(-0.59%) |
Dec 19, 2018 | 57.78 | 59.49 | 56.98 | 57.45 | 1,515,959 | -0.25(-0.43%) |
Dec 18, 2018 | 58.43 | 59.19 | 57.47 | 57.70 | 1,618,345 | -0.16(-0.28%) |
Dec 17, 2018 | 58.40 | 59.48 | 57.54 | 57.86 | 1,977,145 | -0.84(-1.43%) |
Dec 14, 2018 | 58.96 | 59.43 | 58.45 | 58.70 | 983,700 | -1.19(-1.99%) |
Dec 13, 2018 | 61.13 | 61.14 | 59.38 | 59.89 | 1,074,296 | -0.94(-1.55%) |
Dec 12, 2018 | 61.23 | 62.14 | 60.78 | 60.83 | 1,684,505 | +0.94(+1.57%) |
Dec 11, 2018 | 60.22 | 61.15 | 59.48 | 59.89 | 2,838,256 | +1.03(+1.75%) |
Dec 10, 2018 | 59.11 | 60.06 | 58.00 | 58.86 | 1,297,969 | -0.92(-1.54%) |
Dec 07, 2018 | 61.22 | 62.24 | 59.44 | 59.78 | 1,485,000 | -1.14(-1.87%) |
Dec 06, 2018 | 61.66 | 62.37 | 60.05 | 60.92 | 2,806,040 | -1.85(-2.95%) |
Dec 04, 2018 | 65.60 | 65.62 | 62.13 | 62.77 | 2,308,100 | -3.21(-4.87%) |
Dec 03, 2018 | 66.67 | 68.44 | 65.88 | 65.98 | 1,994,886 | +0.31(+0.47%) |
Nov 30, 2018 | 64.98 | 65.97 | 64.71 | 65.67 | 1,943,600 | +0.57(+0.88%) |
Nov 29, 2018 | 65.84 | 66.94 | 64.83 | 65.10 | 1,543,807 | -1.08(-1.63%) |
Nov 28, 2018 | 64.62 | 66.33 | 63.41 | 66.18 | 1,748,132 | +1.49(+2.30%) |
Nov 27, 2018 | 64.81 | 65.48 | 64.17 | 64.69 | 1,657,811 | -0.58(-0.89%) |
Nov 26, 2018 | 65.20 | 65.50 | 63.78 | 65.27 | 1,782,756 | +0.58(+0.90%) |
Nov 23, 2018 | 64.62 | 65.55 | 64.00 | 64.69 | 1,275,800 | -0.52(-0.80%) |
Nov 21, 2018 | 65.21 | 65.21 | 65.21 | 0 | +0.16(+0.25%) | |
Nov 20, 2018 | 71.12 | 71.19 | 61.86 | 65.05 | 6,154,718 | -7.88(-10.80%) |
Nov 19, 2018 | 74.15 | 74.54 | 72.02 | 72.93 | 2,284,208 | -1.25(-1.69%) |
Nov 16, 2018 | 74.63 | 75.24 | 73.88 | 74.18 | 1,767,800 | -0.82(-1.09%) |
Nov 15, 2018 | 73.20 | 75.38 | 72.73 | 75.00 | 981,739 | +1.69(+2.31%) |
Nov 14, 2018 | 75.24 | 75.40 | 72.73 | 73.31 | 1,722,826 | -1.35(-1.81%) |
Nov 13, 2018 | 75.44 | 76.64 | 74.39 | 74.66 | 886,037 | -0.44(-0.59%) |
Nov 12, 2018 | 77.21 | 77.31 | 74.95 | 75.10 | 1,253,099 | -2.15(-2.78%) |
Nov 09, 2018 | 78.51 | 78.96 | 76.78 | 77.25 | 1,383,600 | -2.18(-2.74%) |
Nov 08, 2018 | 81.09 | 82.24 | 79.18 | 79.43 | 1,194,631 | -1.49(-1.84%) |
Nov 07, 2018 | 80.00 | 80.96 | 79.27 | 80.92 | 1,286,431 | +1.39(+1.75%) |
Nov 06, 2018 | 76.41 | 79.63 | 76.41 | 79.53 | 2,066,748 | +2.72(+3.54%) |
Nov 05, 2018 | 75.21 | 77.17 | 74.91 | 76.81 | 1,216,412 | +1.67(+2.22%) |
Nov 02, 2018 | 76.15 | 76.80 | 74.79 | 75.14 | 2,199,400 | -0.39(-0.52%) |
Nov 01, 2018 | 75.45 | 76.30 | 74.86 | 75.53 | 1,087,351 | +0.44(+0.59%) |
Oct 31, 2018 | 75.19 | 77.38 | 75.02 | 75.09 | 1,170,234 | +0.95(+1.28%) |
Oct 30, 2018 | 72.27 | 74.27 | 72.16 | 74.14 | 952,363 | +1.74(+2.40%) |
Oct 29, 2018 | 75.00 | 75.00 | 71.10 | 72.40 | 1,379,627 | -1.51(-2.04%) |
Oct 26, 2018 | 74.02 | 74.90 | 73.14 | 73.91 | 1,214,700 | -1.32(-1.75%) |
Oct 25, 2018 | 73.28 | 75.68 | 73.25 | 75.23 | 981,526 | +2.70(+3.72%) |
Oct 24, 2018 | 76.16 | 76.16 | 72.42 | 72.53 | 1,395,793 | -3.29(-4.34%) |
Oct 23, 2018 | 75.77 | 76.38 | 75.08 | 75.82 | 1,659,890 | -1.39(-1.80%) |
Oct 22, 2018 | 77.13 | 77.75 | 75.65 | 77.21 | 2,471,429 | +4.93(+6.82%) |
Oct 19, 2018 | 73.25 | 73.47 | 72.13 | 72.28 | 597,100 | -0.81(-1.11%) |
Oct 18, 2018 | 73.53 | 74.28 | 72.67 | 73.09 | 691,333 | -0.76(-1.03%) |
Oct 17, 2018 | 74.29 | 74.49 | 72.94 | 73.85 | 821,688 | -0.48(-0.65%) |
Oct 16, 2018 | 73.45 | 74.44 | 72.63 | 74.33 | 648,100 | +1.38(+1.89%) |
Oct 15, 2018 | 72.20 | 73.35 | 72.03 | 72.95 | 849,785 | +0.95(+1.32%) |
Oct 12, 2018 | 73.34 | 73.46 | 70.62 | 72.00 | 1,215,700 | -0.19(-0.26%) |
Oct 11, 2018 | 72.35 | 74.19 | 70.54 | 72.19 | 1,584,635 | -2.08(-2.80%) |
Oct 10, 2018 | 76.68 | 76.68 | 74.17 | 74.27 | 1,057,598 | -2.39(-3.12%) |
Oct 09, 2018 | 76.75 | 77.55 | 76.41 | 76.66 | 795,209 | -0.42(-0.54%) |
Oct 08, 2018 | 76.18 | 77.24 | 76.00 | 77.08 | 663,326 | +0.54(+0.71%) |
Oct 05, 2018 | 77.73 | 77.85 | 76.39 | 76.54 | 954,600 | -1.32(-1.70%) |
Oct 04, 2018 | 77.56 | 78.32 | 77.34 | 77.86 | 1,127,077 | +0.24(+0.31%) |
Oct 03, 2018 | 77.48 | 77.99 | 77.08 | 77.62 | 712,749 | +0.42(+0.54%) |
Oct 02, 2018 | 77.06 | 77.59 | 76.84 | 77.20 | 2,179,772 | +0.14(+0.18%) |
Oct 01, 2018 | 76.84 | 77.19 | 76.26 | 77.06 | 1,607,348 | +0.56(+0.73%) |
Sep 28, 2018 | 76.55 | 76.98 | 76.21 | 76.50 | 1,465,400 | +0.03(+0.04%) |
Sep 27, 2018 | 76.83 | 77.38 | 76.42 | 76.47 | 935,455 | -0.51(-0.66%) |
Sep 26, 2018 | 77.29 | 77.61 | 76.55 | 76.98 | 709,021 | -0.42(-0.54%) |
Sep 25, 2018 | 77.38 | 77.75 | 77.14 | 77.40 | 895,286 | +0.14(+0.18%) |
Sep 24, 2018 | 77.47 | 77.61 | 77.13 | 77.26 | 801,806 | -0.35(-0.45%) |
Sep 21, 2018 | 77.04 | 77.80 | 76.80 | 77.61 | 1,772,900 | +0.87(+1.13%) |
Sep 20, 2018 | 77.28 | 77.91 | 76.33 | 76.74 | 1,944,350 | -0.07(-0.09%) |
Sep 19, 2018 | 76.16 | 77.27 | 76.10 | 76.81 | 810,144 | +0.65(+0.85%) |
Sep 18, 2018 | 76.12 | 76.60 | 75.76 | 76.16 | 2,097,034 | +0.19(+0.25%) |
Sep 17, 2018 | 75.76 | 76.66 | 75.64 | 75.97 | 1,884,843 | +0.19(+0.25%) |
Sep 14, 2018 | 75.21 | 76.12 | 75.04 | 75.78 | 948,100 | +0.55(+0.73%) |
Sep 13, 2018 | 75.50 | 75.96 | 74.83 | 75.23 | 955,890 | +0.20(+0.27%) |
Sep 12, 2018 | 74.02 | 75.12 | 73.63 | 75.03 | 912,520 | +0.84(+1.13%) |
Sep 11, 2018 | 73.55 | 74.68 | 73.55 | 74.19 | 864,428 | +0.28(+0.38%) |
Sep 10, 2018 | 74.00 | 74.45 | 73.59 | 73.91 | 1,223,596 | +0.29(+0.39%) |
Sep 07, 2018 | 73.40 | 74.24 | 73.08 | 73.62 | 1,027,400 | -0.22(-0.30%) |
Sep 06, 2018 | 72.99 | 74.00 | 72.77 | 73.84 | 1,231,581 | +1.16(+1.60%) |
Sep 05, 2018 | 71.84 | 72.77 | 71.70 | 72.68 | 766,688 | +0.63(+0.87%) |
Sep 04, 2018 | 72.40 | 72.79 | 71.78 | 72.05 | 909,776 | -0.64(-0.88%) |
Aug 31, 2018 | 72.69 | 72.69 | 72.69 | 0 | -0.29(-0.40%) | |
Aug 30, 2018 | 73.42 | 73.67 | 72.68 | 72.98 | 491,748 | -0.66(-0.90%) |
Aug 29, 2018 | 72.82 | 73.82 | 72.56 | 73.64 | 1,014,916 | +1.08(+1.49%) |
Aug 28, 2018 | 73.01 | 73.11 | 72.38 | 72.56 | 1,085,627 | -0.25(-0.34%) |
Aug 27, 2018 | 73.04 | 73.36 | 72.74 | 72.81 | 992,533 | +0.03(+0.04%) |
Aug 24, 2018 | 72.84 | 72.89 | 72.15 | 72.78 | 727,200 | +0.03(+0.04%) |
Aug 23, 2018 | 72.85 | 73.06 | 72.61 | 72.75 | 703,646 | -0.22(-0.30%) |
Aug 22, 2018 | 73.11 | 73.33 | 72.64 | 72.97 | 492,558 | -0.10(-0.14%) |
Aug 21, 2018 | 73.00 | 73.50 | 72.69 | 73.07 | 648,183 | +0.24(+0.33%) |
Aug 20, 2018 | 72.00 | 72.90 | 71.74 | 72.83 | 924,250 | +0.97(+1.35%) |
Aug 17, 2018 | 71.19 | 72.08 | 70.98 | 71.86 | 728,900 | +0.77(+1.08%) |
Aug 16, 2018 | 71.14 | 71.50 | 70.64 | 71.09 | 653,206 | +0.22(+0.31%) |
Aug 15, 2018 | 70.99 | 71.22 | 70.40 | 70.87 | 788,452 | -0.74(-1.03%) |
Aug 14, 2018 | 71.31 | 72.11 | 71.07 | 71.61 | 971,568 | +0.52(+0.73%) |
Aug 13, 2018 | 71.81 | 72.03 | 71.00 | 71.09 | 1,035,807 | -0.79(-1.10%) |
Aug 10, 2018 | 72.08 | 72.31 | 71.42 | 71.88 | 933,300 | -0.68(-0.94%) |
Aug 09, 2018 | 72.88 | 73.30 | 72.46 | 72.56 | 1,415,012 | -0.32(-0.44%) |
Aug 08, 2018 | 72.23 | 73.15 | 71.76 | 72.88 | 1,392,088 | +0.72(+1.00%) |
Aug 07, 2018 | 73.68 | 73.90 | 71.53 | 72.16 | 1,790,008 | -0.15(-0.21%) |
Aug 06, 2018 | 70.00 | 73.14 | 68.20 | 72.31 | 4,053,128 | +5.22(+7.78%) |
Aug 03, 2018 | 67.10 | 67.63 | 66.67 | 67.09 | 1,165,800 | +0.17(+0.25%) |
Aug 02, 2018 | 66.27 | 67.20 | 65.96 | 66.92 | 623,487 | -0.13(-0.19%) |
Aug 01, 2018 | 66.93 | 67.53 | 66.46 | 67.05 | 559,415 | -0.58(-0.86%) |
Jul 31, 2018 | 67.38 | 67.90 | 66.63 | 67.63 | 689,504 | +0.65(+0.97%) |
Jul 30, 2018 | 67.59 | 68.04 | 66.94 | 66.98 | 889,837 | -0.28(-0.42%) |
Jul 27, 2018 | 67.84 | 68.00 | 67.05 | 67.26 | 776,900 | -0.37(-0.55%) |
Jul 26, 2018 | 67.04 | 68.02 | 66.78 | 67.63 | 577,422 | +0.53(+0.79%) |
Jul 25, 2018 | 66.89 | 67.15 | 65.66 | 67.10 | 1,162,100 | +0.02(+0.03%) |
Jul 24, 2018 | 66.60 | 67.21 | 66.33 | 67.08 | 950,570 | +0.96(+1.45%) |
Jul 23, 2018 | 65.85 | 66.56 | 65.63 | 66.12 | 946,731 | +0.03(+0.05%) |
Jul 20, 2018 | 66.55 | 66.58 | 66.02 | 66.09 | 541,509 | -0.75(-1.12%) |
Jul 19, 2018 | 66.53 | 67.07 | 65.98 | 66.84 | 424,150 | -0.05(-0.07%) |
Jul 18, 2018 | 65.92 | 67.03 | 65.91 | 66.89 | 1,069,844 | +0.89(+1.35%) |
Jul 17, 2018 | 65.08 | 66.17 | 65.05 | 66.00 | 757,635 | +0.55(+0.84%) |
Jul 16, 2018 | 66.19 | 66.35 | 65.14 | 65.45 | 649,684 | -0.87(-1.31%) |
Jul 13, 2018 | 65.59 | 66.50 | 65.34 | 66.32 | 584,085 | +0.73(+1.11%) |
Jul 12, 2018 | 65.72 | 65.83 | 65.10 | 65.59 | 858,735 | +0.19(+0.29%) |
Jul 11, 2018 | 65.69 | 66.14 | 65.36 | 65.40 | 922,213 | -1.11(-1.67%) |
Jul 10, 2018 | 65.93 | 66.58 | 65.69 | 66.51 | 1,200,020 | +0.51(+0.77%) |
Jul 09, 2018 | 65.42 | 66.07 | 65.35 | 66.00 | 1,085,329 | +0.96(+1.48%) |
Jul 06, 2018 | 64.26 | 65.37 | 64.16 | 65.04 | 1,241,288 | +0.58(+0.90%) |
Jul 05, 2018 | 63.55 | 64.27 | 63.24 | 64.46 | 1,391,551 | +1.45(+2.30%) |
Jul 03, 2018 | 63.01 | 63.01 | 63.01 | 0 | -0.99(-1.55%) | |
Jul 02, 2018 | 62.87 | 64.09 | 62.79 | 64.00 | 1,005,517 | +0.51(+0.80%) |
Jun 29, 2018 | 63.76 | 64.72 | 63.46 | 63.49 | 713,065 | +0.09(+0.14%) |
Jun 28, 2018 | 63.45 | 63.67 | 62.64 | 63.40 | 597,652 | -0.20(-0.31%) |
Jun 27, 2018 | 63.94 | 64.85 | 63.57 | 63.60 | 1,179,569 | -0.22(-0.34%) |
Jun 26, 2018 | 63.75 | 64.09 | 63.26 | 63.82 | 809,057 | +0.32(+0.50%) |
Jun 25, 2018 | 64.35 | 64.46 | 62.79 | 63.50 | 881,038 | -1.30(-2.01%) |
Jun 22, 2018 | 65.21 | 65.54 | 64.58 | 64.80 | 935,623 | +0.25(+0.39%) |
Jun 21, 2018 | 65.37 | 65.56 | 64.35 | 64.55 | 517,296 | -1.05(-1.60%) |
Jun 20, 2018 | 65.04 | 65.78 | 64.43 | 65.60 | 773,431 | +0.80(+1.23%) |
Jun 19, 2018 | 64.67 | 64.96 | 63.73 | 64.80 | 875,539 | -0.70(-1.07%) |
Jun 18, 2018 | 64.16 | 65.53 | 64.00 | 65.50 | 884,811 | +0.95(+1.47%) |
Jun 15, 2018 | 65.35 | 63.45 | 64.55 | 1,417,248 | -0.80(-1.22%) | |
Jun 14, 2018 | 65.78 | 65.87 | 65.00 | 65.35 | 801,677 | -0.17(-0.26%) |
Jun 13, 2018 | 66.16 | 66.18 | 65.50 | 65.52 | 810,848 | -0.66(-1.00%) |
Jun 12, 2018 | 66.37 | 66.72 | 66.01 | 66.18 | 1,075,063 | -0.14(-0.21%) |
Jun 11, 2018 | 66.50 | 66.60 | 66.05 | 66.32 | 848,937 | -0.28(-0.42%) |
Jun 08, 2018 | 66.23 | 66.61 | 65.76 | 66.60 | 1,219,477 | +0.55(+0.83%) |
Jun 07, 2018 | 66.39 | 66.46 | 65.65 | 66.05 | 1,243,151 | -0.21(-0.32%) |
Jun 06, 2018 | 65.31 | 66.26 | 1,147,931 | -0.14(-0.21%) | ||
Jun 05, 2018 | 65.95 | 66.42 | 65.63 | 66.40 | 3,900,688 | +0.54(+0.82%) |
Jun 04, 2018 | 65.97 | 66.60 | 65.60 | 65.86 | 784,368 | +0.45(+0.69%) |
Jun 01, 2018 | 65.29 | 66.06 | 64.98 | 65.41 | 1,027,048 | +0.61(+0.94%) |
May 31, 2018 | 64.70 | 65.02 | 64.09 | 64.80 | 1,958,485 | -0.04(-0.06%) |
May 30, 2018 | 63.70 | 64.87 | 63.33 | 64.84 | 1,388,742 | +1.54(+2.43%) |
May 29, 2018 | 62.73 | 63.67 | 62.61 | 63.30 | 1,219,881 | -0.03(-0.05%) |
May 25, 2018 | 63.33 | 63.33 | 63.33 | 0 | -0.13(-0.20%) | |
May 24, 2018 | 63.48 | 63.83 | 62.82 | 63.46 | 790,367 | +0.00(+0.00%) |
May 23, 2018 | 63.19 | 63.52 | 62.74 | 63.46 | 828,432 | -0.24(-0.38%) |
May 22, 2018 | 63.65 | 64.35 | 63.65 | 63.70 | 609,075 | -0.53(-0.83%) |
May 21, 2018 | 64.00 | 64.81 | 63.92 | 64.23 | 987,428 | +0.49(+0.77%) |
May 18, 2018 | 63.96 | 64.21 | 63.65 | 63.74 | 1,704,126 | -0.22(-0.34%) |
May 17, 2018 | 63.24 | 64.06 | 62.86 | 63.96 | 730,225 | +0.48(+0.76%) |
May 16, 2018 | 62.63 | 63.85 | 62.48 | 63.48 | 1,220,072 | +0.79(+1.26%) |
May 15, 2018 | 62.66 | 62.93 | 62.30 | 62.69 | 1,457,217 | -0.30(-0.48%) |
May 14, 2018 | 63.58 | 63.70 | 62.59 | 62.99 | 1,180,245 | -0.56(-0.88%) |
May 11, 2018 | 64.60 | 64.85 | 63.41 | 63.55 | 1,153,667 | -0.21(-0.33%) |
May 10, 2018 | 63.00 | 63.95 | 62.70 | 63.76 | 1,674,579 | +0.90(+1.43%) |
May 09, 2018 | 63.21 | 63.41 | 62.30 | 62.86 | 2,177,647 | +0.76(+1.22%) |
May 08, 2018 | 59.94 | 62.31 | 59.79 | 62.10 | 3,071,507 | +5.39(+9.50%) |
May 07, 2018 | 56.93 | 57.14 | 56.25 | 56.71 | 1,950,471 | -0.13(-0.23%) |
May 04, 2018 | 56.21 | 56.98 | 55.21 | 56.84 | 1,731,780 | -0.31(-0.54%) |
May 03, 2018 | 57.68 | 57.76 | 56.09 | 57.15 | 1,162,145 | -0.58(-1.00%) |
May 02, 2018 | 58.44 | 58.46 | 57.67 | 57.73 | 646,945 | -0.66(-1.13%) |