Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.22 | 74.54 | 73.60 | 74.33 | 153,544 | +0.05(+0.07%) |
Apr 29, 2019 | 75.44 | 76.39 | 74.01 | 74.28 | 204,275 | -1.15(-1.52%) |
Apr 26, 2019 | 74.12 | 75.47 | 73.68 | 75.42 | 120,460 | +1.31(+1.76%) |
Apr 25, 2019 | 75.08 | 75.41 | 74.03 | 74.12 | 148,689 | -1.00(-1.33%) |
Apr 24, 2019 | 73.43 | 75.49 | 73.35 | 75.12 | 147,713 | +2.13(+2.92%) |
Apr 23, 2019 | 71.78 | 73.02 | 71.30 | 72.99 | 106,434 | +1.40(+1.96%) |
Apr 22, 2019 | 72.46 | 72.46 | 70.87 | 71.58 | 125,861 | -0.97(-1.33%) |
Apr 18, 2019 | 72.34 | 72.98 | 71.46 | 72.55 | 176,445 | +0.21(+0.28%) |
Apr 17, 2019 | 72.98 | 73.59 | 71.82 | 72.34 | 212,415 | -0.82(-1.13%) |
Apr 16, 2019 | 71.24 | 73.59 | 71.12 | 73.17 | 288,042 | +2.56(+3.62%) |
Apr 15, 2019 | 69.62 | 70.86 | 69.40 | 70.61 | 149,164 | +1.07(+1.54%) |
Apr 12, 2019 | 69.84 | 70.18 | 69.23 | 69.54 | 216,980 | -0.07(-0.10%) |
Apr 11, 2019 | 70.14 | 70.14 | 69.19 | 69.61 | 83,416 | -0.33(-0.47%) |
Apr 10, 2019 | 69.17 | 69.99 | 68.22 | 69.94 | 150,416 | +0.98(+1.42%) |
Apr 09, 2019 | 69.57 | 70.21 | 68.81 | 68.96 | 193,344 | -0.87(-1.25%) |
Apr 08, 2019 | 70.23 | 70.56 | 69.52 | 69.83 | 140,684 | -0.48(-0.68%) |
Apr 05, 2019 | 69.63 | 70.81 | 69.61 | 70.32 | 286,238 | +0.79(+1.14%) |
Apr 04, 2019 | 67.55 | 69.85 | 67.10 | 69.52 | 186,000 | +1.85(+2.74%) |
Apr 03, 2019 | 67.44 | 68.00 | 66.75 | 67.67 | 157,408 | +0.59(+0.88%) |
Apr 02, 2019 | 67.86 | 67.86 | 66.68 | 67.08 | 159,061 | -0.78(-1.14%) |
Apr 01, 2019 | 67.26 | 68.19 | 66.08 | 67.86 | 262,526 | +0.81(+1.21%) |
Mar 29, 2019 | 64.86 | 68.25 | 64.19 | 67.05 | 527,128 | -2.69(-3.86%) |
Mar 28, 2019 | 69.51 | 70.81 | 69.23 | 69.74 | 443,213 | +1.70(+2.50%) |
Mar 27, 2019 | 66.67 | 68.45 | 66.67 | 68.04 | 281,610 | +1.34(+2.00%) |
Mar 26, 2019 | 67.44 | 68.99 | 66.70 | 66.70 | 248,014 | -0.58(-0.86%) |
Mar 25, 2019 | 65.57 | 67.93 | 65.36 | 67.28 | 309,201 | +1.51(+2.29%) |
Mar 22, 2019 | 66.57 | 66.86 | 64.97 | 65.77 | 277,258 | -1.12(-1.68%) |
Mar 21, 2019 | 67.14 | 67.92 | 66.24 | 66.89 | 257,573 | -0.30(-0.45%) |
Mar 20, 2019 | 67.97 | 68.06 | 66.62 | 67.20 | 206,978 | -0.86(-1.27%) |
Mar 19, 2019 | 68.65 | 69.34 | 67.74 | 68.06 | 117,592 | -0.41(-0.60%) |
Mar 18, 2019 | 67.68 | 68.51 | 67.05 | 68.47 | 254,586 | +0.97(+1.44%) |
Mar 15, 2019 | 68.37 | 69.28 | 67.33 | 67.50 | 291,514 | -0.80(-1.17%) |
Mar 14, 2019 | 69.26 | 69.42 | 68.12 | 68.30 | 99,299 | -1.06(-1.53%) |
Mar 13, 2019 | 68.87 | 69.64 | 68.54 | 69.36 | 145,933 | +0.78(+1.14%) |
Mar 12, 2019 | 68.42 | 68.62 | 67.53 | 68.58 | 114,803 | +0.14(+0.21%) |
Mar 11, 2019 | 67.73 | 68.55 | 67.16 | 68.44 | 127,774 | +0.80(+1.19%) |
Mar 08, 2019 | 68.41 | 68.61 | 67.30 | 67.63 | 143,568 | -1.18(-1.72%) |
Mar 07, 2019 | 68.83 | 69.27 | 67.51 | 68.82 | 102,290 | +0.10(+0.14%) |
Mar 06, 2019 | 69.70 | 69.70 | 68.43 | 68.72 | 122,486 | -0.87(-1.25%) |
Mar 05, 2019 | 69.79 | 69.80 | 69.06 | 69.59 | 92,166 | -0.01(-0.01%) |
Mar 04, 2019 | 71.39 | 71.39 | 69.51 | 69.60 | 119,944 | -1.61(-2.26%) |
Mar 01, 2019 | 71.20 | 72.19 | 70.44 | 71.22 | 117,301 | +0.81(+1.15%) |
Feb 28, 2019 | 71.26 | 71.40 | 70.34 | 70.41 | 98,315 | -1.03(-1.45%) |
Feb 27, 2019 | 70.49 | 71.65 | 70.28 | 71.44 | 78,348 | +0.71(+1.01%) |
Feb 26, 2019 | 71.13 | 72.05 | 70.69 | 70.73 | 94,550 | -0.45(-0.63%) |
Feb 25, 2019 | 72.41 | 73.15 | 71.15 | 71.17 | 95,149 | -0.79(-1.10%) |
Feb 22, 2019 | 71.48 | 72.04 | 71.05 | 71.96 | 105,515 | +0.83(+1.16%) |
Feb 21, 2019 | 71.26 | 71.72 | 71.02 | 71.14 | 163,043 | -0.21(-0.30%) |
Feb 20, 2019 | 71.20 | 71.83 | 70.46 | 71.35 | 150,463 | +0.00(+0.00%) |
Feb 19, 2019 | 70.84 | 71.50 | 70.25 | 71.35 | 79,361 | +0.36(+0.50%) |
Feb 15, 2019 | 70.47 | 71.54 | 70.05 | 70.99 | 134,700 | +1.08(+1.54%) |
Feb 14, 2019 | 69.83 | 70.63 | 69.22 | 69.92 | 119,007 | -0.57(-0.81%) |
Feb 13, 2019 | 71.07 | 71.22 | 70.16 | 70.49 | 114,878 | -0.20(-0.28%) |
Feb 12, 2019 | 69.73 | 70.81 | 69.73 | 70.68 | 111,239 | +1.41(+2.03%) |
Feb 11, 2019 | 68.57 | 69.63 | 67.72 | 69.27 | 146,691 | +0.91(+1.33%) |
Feb 08, 2019 | 68.54 | 69.27 | 67.81 | 68.36 | 147,497 | -0.40(-0.58%) |
Feb 07, 2019 | 69.27 | 69.70 | 68.29 | 68.77 | 114,759 | -1.18(-1.69%) |
Feb 06, 2019 | 70.03 | 70.55 | 68.84 | 69.95 | 67,413 | -0.22(-0.32%) |
Feb 05, 2019 | 70.32 | 70.79 | 69.57 | 70.17 | 135,852 | +0.84(+1.21%) |
Feb 04, 2019 | 68.89 | 69.43 | 68.51 | 69.34 | 93,844 | +0.52(+0.75%) |
Feb 01, 2019 | 68.86 | 69.15 | 67.98 | 68.82 | 157,936 | +0.60(+0.87%) |
Jan 31, 2019 | 68.96 | 68.96 | 67.84 | 68.22 | 147,955 | -0.61(-0.88%) |
Jan 30, 2019 | 68.58 | 69.06 | 67.69 | 68.83 | 93,256 | +0.45(+0.66%) |
Jan 29, 2019 | 68.92 | 69.07 | 68.19 | 68.37 | 92,201 | -0.54(-0.79%) |
Jan 28, 2019 | 67.97 | 69.22 | 67.86 | 68.92 | 98,939 | +0.45(+0.65%) |
Jan 25, 2019 | 69.06 | 69.29 | 67.74 | 68.47 | 146,037 | +0.03(+0.04%) |
Jan 24, 2019 | 67.59 | 68.61 | 67.29 | 68.45 | 106,845 | +0.76(+1.12%) |
Jan 23, 2019 | 67.41 | 68.33 | 66.80 | 67.69 | 152,124 | +0.55(+0.82%) |
Jan 22, 2019 | 68.06 | 68.26 | 66.81 | 67.14 | 196,946 | -1.31(-1.91%) |
Jan 18, 2019 | 67.76 | 68.78 | 67.69 | 68.45 | 112,811 | +1.34(+1.99%) |
Jan 17, 2019 | 65.82 | 67.96 | 65.82 | 67.11 | 201,203 | +0.84(+1.26%) |
Jan 16, 2019 | 66.74 | 67.43 | 65.99 | 66.27 | 127,671 | -0.38(-0.57%) |
Jan 15, 2019 | 65.96 | 66.93 | 65.16 | 66.65 | 156,033 | +0.90(+1.38%) |
Jan 14, 2019 | 66.64 | 66.93 | 65.53 | 65.75 | 125,504 | -1.45(-2.15%) |
Jan 11, 2019 | 65.79 | 67.47 | 65.79 | 67.19 | 153,583 | +1.45(+2.21%) |
Jan 10, 2019 | 66.46 | 66.46 | 64.85 | 65.74 | 124,258 | -2.08(-3.06%) |
Jan 09, 2019 | 68.92 | 69.39 | 67.39 | 67.81 | 250,416 | -0.62(-0.91%) |
Jan 08, 2019 | 67.33 | 68.49 | 66.15 | 68.44 | 284,372 | +2.27(+3.43%) |
Jan 07, 2019 | 65.27 | 67.04 | 65.27 | 66.17 | 215,840 | +0.87(+1.33%) |
Jan 04, 2019 | 63.41 | 65.73 | 61.79 | 65.30 | 245,147 | +2.54(+4.04%) |
Jan 03, 2019 | 64.01 | 64.37 | 62.61 | 62.76 | 160,367 | -1.62(-2.52%) |
Jan 02, 2019 | 62.19 | 65.35 | 61.74 | 64.38 | 207,677 | +1.38(+2.20%) |
Dec 31, 2018 | 63.04 | 63.55 | 62.32 | 63.00 | 174,332 | +0.25(+0.40%) |
Dec 28, 2018 | 62.61 | 63.16 | 60.92 | 62.75 | 295,440 | +1.04(+1.68%) |
Dec 27, 2018 | 59.82 | 61.74 | 59.23 | 61.71 | 196,432 | +0.98(+1.61%) |
Dec 26, 2018 | 58.19 | 60.80 | 57.70 | 60.74 | 164,750 | +2.98(+5.16%) |
Dec 24, 2018 | 57.63 | 59.10 | 56.76 | 57.76 | 109,944 | -0.15(-0.26%) |
Dec 21, 2018 | 59.33 | 59.98 | 57.55 | 57.91 | 575,770 | -1.21(-2.05%) |
Dec 20, 2018 | 60.08 | 60.60 | 58.16 | 59.12 | 216,091 | -1.21(-2.00%) |
Dec 19, 2018 | 62.10 | 62.36 | 60.02 | 60.33 | 215,546 | -0.92(-1.51%) |
Dec 18, 2018 | 61.98 | 63.25 | 61.21 | 61.25 | 233,941 | -0.29(-0.48%) |
Dec 17, 2018 | 61.59 | 63.42 | 60.87 | 61.54 | 357,128 | -0.15(-0.24%) |
Dec 14, 2018 | 58.73 | 63.51 | 58.58 | 61.70 | 514,878 | +2.07(+3.47%) |
Dec 13, 2018 | 56.59 | 62.78 | 56.31 | 59.63 | 1,707,677 | -6.71(-10.12%) |
Dec 12, 2018 | 65.65 | 66.77 | 64.48 | 66.34 | 307,323 | +0.79(+1.20%) |
Dec 11, 2018 | 65.54 | 67.57 | 64.83 | 65.55 | 156,333 | +0.43(+0.67%) |
Dec 10, 2018 | 67.00 | 67.00 | 64.34 | 65.12 | 268,594 | -1.66(-2.48%) |
Dec 07, 2018 | 69.38 | 69.60 | 65.85 | 66.78 | 233,758 | -2.64(-3.81%) |
Dec 06, 2018 | 69.65 | 70.18 | 67.30 | 69.42 | 154,935 | -1.13(-1.60%) |
Dec 04, 2018 | 73.44 | 75.00 | 70.06 | 70.55 | 217,633 | -3.06(-4.16%) |
Dec 03, 2018 | 71.61 | 74.23 | 71.61 | 73.61 | 182,975 | +2.31(+3.25%) |
Nov 30, 2018 | 70.23 | 72.90 | 70.23 | 71.29 | 243,343 | +0.99(+1.41%) |
Nov 29, 2018 | 70.25 | 71.97 | 68.33 | 70.30 | 144,145 | -0.22(-0.31%) |
Nov 28, 2018 | 70.36 | 71.18 | 69.04 | 70.52 | 295,539 | +0.35(+0.51%) |
Nov 27, 2018 | 71.65 | 72.02 | 69.67 | 70.16 | 184,566 | -2.04(-2.82%) |
Nov 26, 2018 | 71.88 | 72.68 | 71.24 | 72.20 | 182,819 | +1.14(+1.60%) |
Nov 23, 2018 | 70.76 | 72.31 | 70.44 | 71.07 | 93,368 | +0.05(+0.07%) |
Nov 21, 2018 | 71.02 | 71.02 | 71.02 | 0 | -4.15(-5.52%) | |
Nov 20, 2018 | 75.90 | 78.00 | 74.31 | 75.17 | 186,932 | -2.73(-3.51%) |
Nov 19, 2018 | 79.35 | 79.81 | 77.13 | 77.90 | 126,032 | -1.45(-1.82%) |
Nov 16, 2018 | 78.33 | 80.47 | 77.59 | 79.34 | 198,125 | +0.43(+0.54%) |
Nov 15, 2018 | 77.83 | 78.94 | 75.17 | 78.92 | 99,028 | +0.51(+0.64%) |
Nov 14, 2018 | 78.81 | 80.39 | 77.78 | 78.41 | 111,385 | +0.40(+0.51%) |
Nov 13, 2018 | 79.50 | 80.50 | 77.45 | 78.01 | 167,641 | -1.22(-1.54%) |
Nov 12, 2018 | 79.97 | 80.53 | 79.02 | 79.24 | 180,794 | -0.73(-0.91%) |
Nov 09, 2018 | 81.68 | 81.99 | 79.64 | 79.96 | 123,137 | -2.04(-2.49%) |
Nov 08, 2018 | 80.75 | 82.01 | 79.97 | 82.00 | 114,613 | +1.14(+1.40%) |
Nov 07, 2018 | 80.10 | 80.98 | 78.49 | 80.87 | 133,205 | +0.93(+1.16%) |
Nov 06, 2018 | 80.55 | 81.02 | 79.46 | 79.94 | 189,597 | -0.74(-0.92%) |
Nov 05, 2018 | 81.90 | 82.85 | 80.42 | 80.68 | 143,340 | -0.86(-1.05%) |
Nov 02, 2018 | 81.95 | 82.93 | 80.67 | 81.54 | 192,487 | +0.34(+0.41%) |
Nov 01, 2018 | 79.12 | 81.95 | 79.00 | 81.21 | 127,324 | +2.30(+2.91%) |
Oct 31, 2018 | 80.66 | 80.86 | 78.89 | 78.91 | 125,273 | -0.69(-0.87%) |
Oct 30, 2018 | 76.74 | 79.88 | 76.74 | 79.60 | 113,621 | +2.96(+3.86%) |
Oct 29, 2018 | 76.70 | 78.72 | 75.74 | 76.64 | 108,399 | +0.86(+1.14%) |
Oct 26, 2018 | 74.79 | 76.80 | 73.93 | 75.78 | 180,985 | +0.34(+0.45%) |
Oct 25, 2018 | 74.86 | 75.56 | 74.31 | 75.44 | 175,983 | +1.16(+1.56%) |
Oct 24, 2018 | 73.70 | 76.40 | 73.69 | 74.28 | 216,424 | +0.67(+0.90%) |
Oct 23, 2018 | 72.29 | 73.80 | 71.67 | 73.61 | 100,925 | +0.52(+0.72%) |
Oct 22, 2018 | 72.26 | 73.30 | 71.72 | 73.09 | 84,863 | +0.99(+1.38%) |
Oct 19, 2018 | 73.65 | 73.87 | 71.82 | 72.10 | 233,307 | -1.51(-2.05%) |
Oct 18, 2018 | 72.90 | 73.83 | 72.75 | 73.61 | 132,791 | +0.23(+0.31%) |
Oct 17, 2018 | 73.18 | 73.56 | 71.83 | 73.37 | 112,834 | +0.07(+0.10%) |
Oct 16, 2018 | 71.51 | 73.47 | 70.63 | 73.30 | 99,144 | +2.41(+3.40%) |
Oct 15, 2018 | 70.24 | 71.58 | 70.08 | 70.89 | 107,773 | +0.47(+0.66%) |
Oct 12, 2018 | 71.22 | 72.19 | 69.97 | 70.42 | 115,264 | +0.47(+0.67%) |
Oct 11, 2018 | 69.67 | 71.53 | 69.38 | 69.96 | 214,685 | +0.02(+0.03%) |
Oct 10, 2018 | 72.86 | 72.86 | 69.77 | 69.94 | 205,725 | -3.21(-4.39%) |
Oct 09, 2018 | 74.13 | 74.52 | 72.77 | 73.15 | 149,935 | -1.04(-1.40%) |
Oct 08, 2018 | 74.16 | 74.82 | 73.41 | 74.20 | 149,777 | -0.18(-0.24%) |
Oct 05, 2018 | 75.53 | 75.61 | 73.40 | 74.37 | 95,337 | -1.15(-1.52%) |
Oct 04, 2018 | 75.42 | 76.52 | 75.01 | 75.52 | 126,626 | -0.58(-0.77%) |
Oct 03, 2018 | 76.35 | 77.08 | 75.86 | 76.10 | 82,065 | +0.00(+0.00%) |
Oct 02, 2018 | 79.15 | 79.15 | 75.89 | 76.10 | 112,581 | -3.06(-3.86%) |
Oct 01, 2018 | 79.78 | 80.17 | 78.78 | 79.16 | 136,549 | -0.50(-0.63%) |
Sep 28, 2018 | 78.83 | 80.61 | 78.83 | 79.66 | 121,039 | +0.54(+0.68%) |
Sep 27, 2018 | 78.79 | 79.89 | 78.79 | 79.12 | 63,628 | +0.45(+0.57%) |
Sep 26, 2018 | 77.76 | 79.56 | 76.91 | 78.67 | 109,962 | +0.93(+1.19%) |
Sep 25, 2018 | 77.86 | 78.10 | 77.23 | 77.75 | 78,099 | +0.11(+0.14%) |
Sep 24, 2018 | 79.12 | 79.12 | 76.86 | 77.64 | 117,366 | -1.47(-1.86%) |
Sep 21, 2018 | 79.07 | 80.02 | 78.83 | 79.12 | 238,002 | +0.16(+0.20%) |
Sep 20, 2018 | 77.77 | 79.05 | 77.01 | 78.96 | 121,259 | +1.48(+1.92%) |
Sep 19, 2018 | 79.27 | 79.27 | 76.73 | 77.47 | 143,674 | -1.97(-2.48%) |
Sep 18, 2018 | 81.12 | 81.25 | 79.32 | 79.44 | 135,104 | -1.47(-1.81%) |
Sep 17, 2018 | 79.53 | 81.15 | 78.78 | 80.91 | 220,938 | +1.78(+2.25%) |
Sep 14, 2018 | 79.09 | 80.71 | 78.60 | 79.12 | 158,630 | -0.18(-0.22%) |
Sep 13, 2018 | 77.72 | 81.89 | 74.85 | 79.30 | 504,610 | -0.42(-0.52%) |
Sep 12, 2018 | 80.19 | 81.16 | 79.08 | 79.72 | 345,409 | -0.57(-0.70%) |
Sep 11, 2018 | 79.25 | 80.53 | 78.24 | 80.28 | 210,089 | +0.95(+1.19%) |
Sep 10, 2018 | 78.53 | 80.28 | 78.53 | 79.34 | 138,973 | +0.68(+0.86%) |
Sep 07, 2018 | 80.19 | 80.69 | 78.37 | 78.66 | 133,720 | -1.65(-2.06%) |
Sep 06, 2018 | 81.01 | 81.95 | 80.24 | 80.31 | 66,246 | -0.48(-0.59%) |
Sep 05, 2018 | 82.00 | 82.00 | 79.65 | 80.78 | 87,778 | -1.39(-1.69%) |
Sep 04, 2018 | 82.24 | 82.42 | 80.99 | 82.17 | 75,451 | -0.04(-0.05%) |
Aug 31, 2018 | 82.22 | 82.22 | 82.22 | 0 | +1.13(+1.39%) | |
Aug 30, 2018 | 82.54 | 83.01 | 81.00 | 81.08 | 84,572 | -1.54(-1.86%) |
Aug 29, 2018 | 83.27 | 83.27 | 81.48 | 82.62 | 132,792 | -0.73(-0.88%) |
Aug 28, 2018 | 82.22 | 83.44 | 81.80 | 83.35 | 52,117 | +1.14(+1.39%) |
Aug 27, 2018 | 82.84 | 82.98 | 81.81 | 82.22 | 76,694 | -0.20(-0.25%) |
Aug 24, 2018 | 83.20 | 83.28 | 82.07 | 82.42 | 79,372 | -0.73(-0.88%) |
Aug 23, 2018 | 83.73 | 84.25 | 82.62 | 83.15 | 70,185 | -0.60(-0.72%) |
Aug 22, 2018 | 83.90 | 84.83 | 83.53 | 83.75 | 107,914 | -0.37(-0.44%) |
Aug 21, 2018 | 83.54 | 84.35 | 82.80 | 84.12 | 125,387 | +0.89(+1.07%) |
Aug 20, 2018 | 83.12 | 83.32 | 82.28 | 83.23 | 137,793 | +0.32(+0.38%) |
Aug 17, 2018 | 82.36 | 83.16 | 81.68 | 82.91 | 97,828 | +0.74(+0.90%) |
Aug 16, 2018 | 83.50 | 83.57 | 82.10 | 82.17 | 57,514 | -1.07(-1.28%) |
Aug 15, 2018 | 84.44 | 84.56 | 82.72 | 83.24 | 129,709 | -1.64(-1.94%) |
Aug 14, 2018 | 83.58 | 85.09 | 83.47 | 84.88 | 136,904 | +1.72(+2.07%) |
Aug 13, 2018 | 83.92 | 84.08 | 82.80 | 83.16 | 91,070 | -0.56(-0.66%) |
Aug 10, 2018 | 82.95 | 84.66 | 82.50 | 83.72 | 66,917 | +0.09(+0.11%) |
Aug 09, 2018 | 82.01 | 84.12 | 82.01 | 83.63 | 99,046 | +1.67(+2.04%) |
Aug 08, 2018 | 81.64 | 82.51 | 81.03 | 81.96 | 74,272 | +0.48(+0.59%) |
Aug 07, 2018 | 81.61 | 81.96 | 80.50 | 81.48 | 136,502 | +0.10(+0.12%) |
Aug 06, 2018 | 80.74 | 81.48 | 80.40 | 81.39 | 98,818 | +0.76(+0.94%) |
Aug 03, 2018 | 82.05 | 82.29 | 79.95 | 80.63 | 106,093 | -1.25(-1.53%) |
Aug 02, 2018 | 79.80 | 81.96 | 79.73 | 81.88 | 84,020 | +1.72(+2.15%) |
Aug 01, 2018 | 81.41 | 81.41 | 79.66 | 80.16 | 74,100 | -1.20(-1.48%) |
Jul 31, 2018 | 81.24 | 81.83 | 80.44 | 81.36 | 101,339 | +0.64(+0.80%) |
Jul 30, 2018 | 81.38 | 81.77 | 80.11 | 80.71 | 91,834 | -0.66(-0.81%) |
Jul 27, 2018 | 84.43 | 84.86 | 80.77 | 81.38 | 196,561 | -3.09(-3.66%) |
Jul 26, 2018 | 83.67 | 85.84 | 83.67 | 84.47 | 214,682 | +0.81(+0.97%) |
Jul 25, 2018 | 81.54 | 83.76 | 81.31 | 83.66 | 129,919 | +1.90(+2.32%) |
Jul 24, 2018 | 82.14 | 82.32 | 80.88 | 81.76 | 153,130 | +0.06(+0.08%) |
Jul 23, 2018 | 81.97 | 82.36 | 80.92 | 81.69 | 233,366 | -0.44(-0.54%) |
Jul 20, 2018 | 81.84 | 82.36 | 81.46 | 82.14 | 202,610 | +0.24(+0.29%) |
Jul 19, 2018 | 80.01 | 81.97 | 80.01 | 81.90 | 141,121 | +1.64(+2.05%) |
Jul 18, 2018 | 79.23 | 80.26 | 78.63 | 80.25 | 119,447 | +0.84(+1.06%) |
Jul 17, 2018 | 78.03 | 79.63 | 78.03 | 79.41 | 266,574 | +1.31(+1.68%) |
Jul 16, 2018 | 76.86 | 78.50 | 76.23 | 78.10 | 219,776 | +1.36(+1.78%) |
Jul 13, 2018 | 75.06 | 76.96 | 75.06 | 76.74 | 142,470 | +1.52(+2.02%) |
Jul 12, 2018 | 75.34 | 75.51 | 73.65 | 75.21 | 245,382 | +0.49(+0.66%) |
Jul 11, 2018 | 75.36 | 75.54 | 74.25 | 74.72 | 133,048 | -0.77(-1.03%) |
Jul 10, 2018 | 75.61 | 76.05 | 75.04 | 75.49 | 120,555 | +0.18(+0.23%) |
Jul 09, 2018 | 75.06 | 75.56 | 74.30 | 75.32 | 88,629 | +0.43(+0.58%) |
Jul 06, 2018 | 74.02 | 75.01 | 74.02 | 74.89 | 145,239 | +0.86(+1.16%) |
Jul 05, 2018 | 74.12 | 74.17 | 72.79 | 74.03 | 180,862 | +0.33(+0.45%) |
Jul 03, 2018 | 73.69 | 73.69 | 73.69 | 0 | +0.27(+0.37%) | |
Jul 02, 2018 | 72.80 | 73.39 | 72.16 | 73.42 | 96,998 | +0.40(+0.55%) |
Jun 29, 2018 | 73.89 | 74.32 | 72.60 | 73.01 | 189,112 | -0.26(-0.36%) |
Jun 28, 2018 | 73.13 | 73.89 | 72.91 | 73.28 | 163,505 | +0.08(+0.11%) |
Jun 27, 2018 | 74.91 | 75.67 | 73.20 | 73.20 | 254,815 | -1.51(-2.03%) |
Jun 26, 2018 | 72.94 | 74.87 | 72.81 | 74.71 | 160,757 | +1.85(+2.54%) |
Jun 25, 2018 | 73.61 | 74.03 | 72.40 | 72.86 | 172,713 | -0.87(-1.18%) |
Jun 22, 2018 | 74.68 | 74.68 | 73.39 | 73.73 | 445,553 | -0.48(-0.65%) |
Jun 21, 2018 | 73.88 | 74.94 | 73.68 | 74.22 | 146,781 | +0.58(+0.79%) |
Jun 20, 2018 | 72.85 | 73.97 | 71.52 | 73.64 | 189,116 | +1.06(+1.47%) |
Jun 19, 2018 | 73.06 | 73.17 | 71.18 | 72.57 | 220,366 | -0.97(-1.32%) |
Jun 18, 2018 | 73.12 | 74.36 | 73.12 | 73.54 | 185,321 | +0.14(+0.19%) |
Jun 15, 2018 | 75.30 | 72.20 | 73.40 | 603,510 | -1.90(-2.52%) | |
Jun 14, 2018 | 77.55 | 77.89 | 75.20 | 75.30 | 432,704 | -2.26(-2.92%) |
Jun 13, 2018 | 77.43 | 80.25 | 76.17 | 77.56 | 909,471 | -3.84(-4.71%) |
Jun 12, 2018 | 79.28 | 82.21 | 78.98 | 81.40 | 453,404 | +2.15(+2.71%) |
Jun 11, 2018 | 80.11 | 80.87 | 78.91 | 79.25 | 234,628 | -0.99(-1.23%) |
Jun 08, 2018 | 80.30 | 80.65 | 79.60 | 80.24 | 160,187 | -0.27(-0.34%) |
Jun 07, 2018 | 80.84 | 82.24 | 80.29 | 80.51 | 296,168 | +1.25(+1.58%) |
Jun 06, 2018 | 79.26 | 195,581 | -0.28(-0.35%) | |||
Jun 05, 2018 | 76.88 | 79.59 | 76.51 | 79.54 | 230,308 | +2.82(+3.67%) |
Jun 04, 2018 | 75.42 | 76.86 | 75.10 | 76.73 | 165,370 | +1.87(+2.50%) |
Jun 01, 2018 | 73.28 | 74.89 | 73.14 | 74.85 | 170,392 | +2.24(+3.09%) |
May 31, 2018 | 73.39 | 73.47 | 72.41 | 72.61 | 103,772 | -0.55(-0.76%) |
May 30, 2018 | 73.00 | 73.85 | 72.93 | 73.16 | 173,820 | +0.61(+0.84%) |
May 29, 2018 | 71.88 | 73.19 | 71.88 | 72.56 | 199,914 | +0.11(+0.16%) |
May 25, 2018 | 72.44 | 72.44 | 72.44 | 0 | +0.73(+1.02%) | |
May 24, 2018 | 70.30 | 71.76 | 69.34 | 71.71 | 191,348 | +1.28(+1.81%) |
May 23, 2018 | 68.77 | 70.58 | 68.77 | 70.44 | 167,959 | +1.35(+1.95%) |
May 22, 2018 | 70.09 | 71.04 | 68.96 | 69.09 | 69,121 | -0.84(-1.20%) |
May 21, 2018 | 69.51 | 70.29 | 69.47 | 69.92 | 101,402 | +0.40(+0.58%) |
May 18, 2018 | 70.33 | 70.65 | 69.34 | 69.52 | 153,102 | -0.90(-1.27%) |
May 17, 2018 | 70.88 | 71.39 | 70.07 | 70.42 | 93,159 | -0.47(-0.66%) |
May 16, 2018 | 69.41 | 71.60 | 69.35 | 70.88 | 123,078 | +1.70(+2.45%) |
May 15, 2018 | 68.84 | 70.12 | 68.02 | 69.19 | 154,929 | +0.12(+0.18%) |
May 14, 2018 | 69.29 | 69.90 | 68.91 | 69.06 | 61,121 | -0.19(-0.28%) |
May 11, 2018 | 68.99 | 70.11 | 68.99 | 69.26 | 48,148 | +0.22(+0.32%) |
May 10, 2018 | 69.78 | 69.93 | 68.51 | 69.04 | 94,905 | -0.84(-1.21%) |
May 09, 2018 | 68.83 | 70.29 | 68.32 | 69.88 | 195,969 | +1.18(+1.72%) |
May 08, 2018 | 67.56 | 68.92 | 67.56 | 68.70 | 104,988 | +1.14(+1.68%) |
May 07, 2018 | 67.28 | 67.73 | 66.55 | 67.57 | 79,979 | +0.69(+1.03%) |
May 04, 2018 | 65.42 | 67.16 | 64.82 | 66.88 | 98,154 | +1.17(+1.78%) |
May 03, 2018 | 66.26 | 66.26 | 65.11 | 65.71 | 90,395 | -0.83(-1.24%) |
May 02, 2018 | 66.59 | 67.04 | 66.13 | 66.54 | 66,973 | -0.23(-0.34%) |