Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 64.77 | 64.77 | 63.27 | 63.73 | 57,674 | -0.69(-1.08%) |
Apr 29, 2019 | 66.17 | 66.17 | 63.51 | 64.43 | 98,504 | -1.73(-2.62%) |
Apr 26, 2019 | 66.32 | 67.49 | 65.59 | 66.16 | 327,990 | -2.50(-3.65%) |
Apr 25, 2019 | 63.06 | 68.91 | 63.06 | 68.66 | 65,929 | +0.35(+0.51%) |
Apr 24, 2019 | 68.44 | 68.59 | 67.49 | 68.32 | 41,524 | -0.42(-0.60%) |
Apr 23, 2019 | 68.55 | 69.01 | 68.20 | 68.73 | 26,794 | +0.51(+0.75%) |
Apr 22, 2019 | 67.98 | 68.71 | 67.96 | 68.22 | 31,361 | -0.12(-0.17%) |
Apr 18, 2019 | 68.16 | 68.74 | 67.93 | 68.34 | 31,516 | +0.04(+0.06%) |
Apr 17, 2019 | 68.32 | 68.58 | 68.23 | 68.30 | 44,530 | +0.05(+0.07%) |
Apr 16, 2019 | 68.57 | 69.30 | 68.13 | 68.25 | 41,493 | -0.32(-0.46%) |
Apr 15, 2019 | 68.63 | 68.72 | 68.34 | 68.57 | 34,812 | +0.16(+0.23%) |
Apr 12, 2019 | 68.60 | 68.80 | 67.74 | 68.41 | 30,304 | +0.47(+0.68%) |
Apr 11, 2019 | 68.79 | 68.79 | 67.50 | 67.94 | 34,588 | -0.81(-1.18%) |
Apr 10, 2019 | 66.99 | 68.84 | 66.31 | 68.75 | 54,206 | +2.21(+3.32%) |
Apr 09, 2019 | 66.55 | 66.61 | 65.74 | 66.55 | 40,909 | +0.01(+0.01%) |
Apr 08, 2019 | 66.94 | 66.94 | 65.61 | 66.54 | 30,285 | -0.02(-0.03%) |
Apr 05, 2019 | 67.18 | 67.51 | 66.18 | 66.56 | 34,748 | -0.48(-0.71%) |
Apr 04, 2019 | 67.79 | 67.91 | 66.98 | 67.03 | 24,953 | -0.90(-1.33%) |
Apr 03, 2019 | 67.72 | 68.20 | 67.72 | 67.93 | 29,615 | +0.78(+1.16%) |
Apr 02, 2019 | 68.17 | 68.23 | 66.56 | 67.15 | 50,259 | -0.71(-1.05%) |
Apr 01, 2019 | 67.41 | 67.86 | 67.17 | 67.86 | 60,587 | +1.77(+2.68%) |
Mar 29, 2019 | 66.07 | 66.24 | 65.39 | 66.09 | 63,537 | +0.75(+1.15%) |
Mar 28, 2019 | 65.02 | 65.69 | 65.02 | 65.34 | 70,567 | +0.53(+0.82%) |
Mar 27, 2019 | 63.84 | 65.02 | 63.75 | 64.80 | 103,616 | +0.86(+1.35%) |
Mar 26, 2019 | 63.11 | 64.12 | 62.51 | 63.94 | 126,178 | +1.02(+1.62%) |
Mar 25, 2019 | 63.15 | 63.45 | 62.24 | 62.92 | 77,714 | -0.56(-0.89%) |
Mar 22, 2019 | 64.54 | 64.54 | 63.41 | 63.49 | 34,647 | -1.51(-2.33%) |
Mar 21, 2019 | 63.78 | 65.25 | 63.57 | 65.00 | 46,237 | +0.78(+1.22%) |
Mar 20, 2019 | 64.03 | 64.81 | 63.73 | 64.22 | 74,082 | -0.20(-0.31%) |
Mar 19, 2019 | 64.85 | 64.99 | 64.04 | 64.42 | 86,037 | +0.00(+0.00%) |
Mar 18, 2019 | 64.37 | 65.14 | 64.06 | 64.42 | 63,748 | -0.09(-0.14%) |
Mar 15, 2019 | 63.86 | 65.53 | 63.86 | 64.51 | 36,566 | -0.39(-0.59%) |
Mar 14, 2019 | 63.36 | 65.17 | 63.36 | 64.89 | 62,301 | +1.04(+1.63%) |
Mar 13, 2019 | 65.32 | 65.43 | 63.76 | 63.85 | 44,836 | -1.46(-2.23%) |
Mar 12, 2019 | 65.94 | 65.94 | 64.42 | 65.31 | 77,538 | -0.25(-0.38%) |
Mar 11, 2019 | 65.08 | 65.82 | 65.08 | 65.56 | 73,906 | +0.64(+0.99%) |
Mar 08, 2019 | 65.16 | 65.20 | 64.52 | 64.91 | 49,597 | -0.61(-0.94%) |
Mar 07, 2019 | 66.88 | 66.88 | 65.18 | 65.53 | 48,688 | -1.16(-1.74%) |
Mar 06, 2019 | 67.52 | 67.52 | 66.51 | 66.68 | 29,230 | -0.79(-1.17%) |
Mar 05, 2019 | 67.61 | 67.81 | 66.96 | 67.48 | 42,240 | +0.07(+0.10%) |
Mar 04, 2019 | 68.22 | 68.33 | 66.75 | 67.41 | 36,133 | -0.40(-0.58%) |
Mar 01, 2019 | 68.08 | 68.31 | 67.40 | 67.80 | 37,981 | +0.21(+0.31%) |
Feb 28, 2019 | 67.50 | 67.78 | 66.71 | 67.59 | 37,700 | -0.02(-0.03%) |
Feb 27, 2019 | 67.38 | 67.84 | 66.41 | 67.61 | 49,448 | +0.20(+0.29%) |
Feb 26, 2019 | 69.00 | 69.00 | 66.97 | 67.42 | 37,953 | -1.18(-1.72%) |
Feb 25, 2019 | 69.22 | 69.22 | 68.56 | 68.59 | 19,912 | -0.14(-0.20%) |
Feb 22, 2019 | 68.42 | 69.06 | 68.41 | 68.73 | 26,061 | -0.10(-0.14%) |
Feb 21, 2019 | 66.82 | 68.88 | 66.82 | 68.83 | 26,029 | -0.02(-0.03%) |
Feb 20, 2019 | 68.18 | 69.13 | 67.53 | 68.85 | 62,781 | +0.79(+1.16%) |
Feb 19, 2019 | 67.95 | 68.63 | 67.07 | 68.06 | 33,111 | +0.10(+0.15%) |
Feb 15, 2019 | 68.26 | 68.47 | 67.57 | 67.96 | 52,425 | +0.00(+0.00%) |
Feb 14, 2019 | 68.25 | 69.65 | 67.27 | 67.96 | 56,524 | -0.15(-0.22%) |
Feb 13, 2019 | 66.99 | 71.29 | 66.99 | 68.11 | 89,481 | +1.63(+2.46%) |
Feb 12, 2019 | 63.55 | 66.75 | 63.24 | 66.48 | 63,310 | +3.04(+4.79%) |
Feb 11, 2019 | 63.08 | 63.79 | 63.08 | 63.44 | 25,705 | +0.20(+0.31%) |
Feb 08, 2019 | 63.45 | 63.65 | 62.39 | 63.24 | 27,475 | -0.22(-0.34%) |
Feb 07, 2019 | 64.35 | 64.40 | 63.18 | 63.46 | 45,866 | -1.25(-1.93%) |
Feb 06, 2019 | 64.82 | 65.10 | 64.11 | 64.70 | 25,167 | -0.11(-0.17%) |
Feb 05, 2019 | 65.41 | 67.85 | 64.31 | 64.81 | 22,103 | -0.03(-0.05%) |
Feb 04, 2019 | 65.56 | 65.56 | 63.39 | 64.84 | 37,005 | +1.82(+2.89%) |
Feb 01, 2019 | 63.43 | 63.43 | 62.05 | 63.02 | 52,425 | -0.33(-0.52%) |
Jan 31, 2019 | 61.53 | 63.35 | 61.05 | 63.35 | 46,916 | +1.99(+3.24%) |
Jan 30, 2019 | 61.17 | 61.40 | 60.26 | 61.36 | 25,186 | +0.25(+0.41%) |
Jan 29, 2019 | 61.48 | 62.41 | 60.90 | 61.11 | 20,768 | -0.38(-0.61%) |
Jan 28, 2019 | 61.22 | 62.01 | 61.20 | 61.49 | 19,092 | -0.37(-0.59%) |
Jan 25, 2019 | 61.30 | 61.98 | 60.93 | 61.85 | 22,424 | +0.92(+1.51%) |
Jan 24, 2019 | 59.52 | 61.11 | 59.31 | 60.93 | 31,700 | +1.78(+3.01%) |
Jan 23, 2019 | 58.74 | 60.08 | 58.74 | 59.15 | 26,309 | +0.46(+0.78%) |
Jan 22, 2019 | 59.79 | 60.02 | 58.29 | 58.70 | 28,490 | -2.13(-3.50%) |
Jan 18, 2019 | 60.40 | 61.18 | 59.84 | 60.82 | 34,748 | +1.25(+2.09%) |
Jan 17, 2019 | 58.32 | 59.78 | 57.77 | 59.58 | 42,635 | +1.07(+1.83%) |
Jan 16, 2019 | 58.88 | 59.71 | 58.33 | 58.51 | 31,400 | -0.04(-0.07%) |
Jan 15, 2019 | 58.95 | 59.34 | 57.88 | 58.55 | 50,789 | +0.24(+0.41%) |
Jan 14, 2019 | 58.16 | 58.65 | 57.69 | 58.31 | 32,268 | -0.16(-0.27%) |
Jan 11, 2019 | 57.39 | 58.52 | 57.18 | 58.47 | 42,223 | +1.07(+1.86%) |
Jan 10, 2019 | 57.66 | 57.70 | 56.57 | 57.40 | 47,100 | -0.91(-1.56%) |
Jan 09, 2019 | 57.63 | 58.45 | 56.38 | 58.31 | 59,382 | +1.01(+1.76%) |
Jan 08, 2019 | 56.41 | 57.68 | 55.87 | 57.30 | 28,753 | +1.34(+2.39%) |
Jan 07, 2019 | 55.98 | 56.51 | 55.59 | 55.96 | 29,226 | +0.25(+0.44%) |
Jan 04, 2019 | 52.81 | 56.02 | 52.81 | 55.72 | 37,880 | +3.50(+6.71%) |
Jan 03, 2019 | 54.43 | 54.43 | 52.20 | 52.21 | 96,254 | -2.38(-4.35%) |
Jan 02, 2019 | 53.52 | 54.84 | 53.52 | 54.59 | 42,066 | +0.11(+0.20%) |
Dec 31, 2018 | 54.71 | 55.09 | 54.30 | 54.48 | 27,980 | -0.22(-0.40%) |
Dec 28, 2018 | 54.98 | 55.24 | 54.06 | 54.70 | 72,123 | +0.20(+0.36%) |
Dec 27, 2018 | 52.84 | 54.57 | 52.31 | 54.50 | 49,285 | +1.45(+2.74%) |
Dec 26, 2018 | 51.44 | 53.17 | 51.44 | 53.04 | 21,798 | +1.23(+2.37%) |
Dec 24, 2018 | 51.96 | 52.58 | 51.45 | 51.82 | 18,198 | -0.48(-0.93%) |
Dec 21, 2018 | 52.89 | 53.57 | 52.03 | 52.30 | 59,550 | -0.30(-0.56%) |
Dec 20, 2018 | 52.88 | 53.06 | 52.05 | 52.60 | 57,637 | -0.19(-0.36%) |
Dec 19, 2018 | 53.30 | 53.76 | 52.61 | 52.79 | 62,641 | -0.27(-0.50%) |
Dec 18, 2018 | 52.35 | 53.58 | 52.09 | 53.05 | 75,204 | +1.07(+2.05%) |
Dec 17, 2018 | 52.80 | 53.03 | 51.77 | 51.99 | 109,473 | -0.82(-1.55%) |
Dec 14, 2018 | 54.06 | 54.31 | 52.71 | 52.81 | 39,835 | -1.63(-3.00%) |
Dec 13, 2018 | 56.67 | 56.91 | 54.18 | 54.44 | 45,826 | -2.23(-3.93%) |
Dec 12, 2018 | 57.46 | 57.46 | 56.42 | 56.66 | 43,511 | +0.23(+0.40%) |
Dec 11, 2018 | 57.25 | 57.79 | 55.77 | 56.44 | 72,208 | -0.10(-0.17%) |
Dec 10, 2018 | 59.94 | 59.94 | 56.42 | 56.54 | 73,166 | -3.41(-5.69%) |
Dec 07, 2018 | 61.14 | 61.94 | 59.74 | 59.95 | 25,984 | -1.13(-1.85%) |
Dec 06, 2018 | 61.68 | 61.68 | 60.17 | 61.08 | 32,920 | -1.57(-2.51%) |
Dec 04, 2018 | 66.22 | 66.22 | 62.48 | 62.65 | 20,322 | -3.42(-5.18%) |
Dec 03, 2018 | 65.99 | 67.22 | 64.93 | 66.07 | 47,636 | +0.99(+1.52%) |
Nov 30, 2018 | 64.23 | 65.17 | 64.23 | 65.08 | 24,164 | +0.86(+1.34%) |
Nov 29, 2018 | 64.94 | 65.17 | 63.97 | 64.22 | 26,833 | -1.05(-1.61%) |
Nov 28, 2018 | 63.31 | 65.44 | 62.63 | 65.27 | 26,448 | +1.97(+3.11%) |
Nov 27, 2018 | 64.00 | 64.00 | 62.37 | 63.30 | 28,523 | -0.71(-1.11%) |
Nov 26, 2018 | 63.25 | 64.16 | 63.25 | 64.01 | 32,298 | +0.91(+1.44%) |
Nov 23, 2018 | 62.16 | 63.38 | 62.16 | 63.10 | 11,121 | +0.79(+1.27%) |
Nov 21, 2018 | 62.31 | 62.31 | 62.31 | 0 | +1.42(+2.34%) | |
Nov 20, 2018 | 60.53 | 61.35 | 60.50 | 60.89 | 27,767 | -0.76(-1.24%) |
Nov 19, 2018 | 61.78 | 62.01 | 61.21 | 61.65 | 30,484 | -0.02(-0.03%) |
Nov 16, 2018 | 60.93 | 61.80 | 60.76 | 61.67 | 36,802 | +0.12(+0.19%) |
Nov 15, 2018 | 61.99 | 62.99 | 61.28 | 61.55 | 25,748 | -0.84(-1.35%) |
Nov 14, 2018 | 64.31 | 64.31 | 61.81 | 62.39 | 24,455 | -0.35(-0.55%) |
Nov 13, 2018 | 63.78 | 64.36 | 62.54 | 62.74 | 33,679 | -0.78(-1.23%) |
Nov 12, 2018 | 65.54 | 65.54 | 63.31 | 63.52 | 36,323 | -2.03(-3.09%) |
Nov 09, 2018 | 67.29 | 67.29 | 65.10 | 65.55 | 15,772 | -1.73(-2.57%) |
Nov 08, 2018 | 67.60 | 67.72 | 66.82 | 67.28 | 16,673 | -0.50(-0.74%) |
Nov 07, 2018 | 68.14 | 68.17 | 67.26 | 67.78 | 38,431 | +0.14(+0.20%) |
Nov 06, 2018 | 67.10 | 67.92 | 67.08 | 67.64 | 22,772 | +0.92(+1.38%) |
Nov 05, 2018 | 67.64 | 67.64 | 66.43 | 66.72 | 25,765 | -0.51(-0.76%) |
Nov 02, 2018 | 68.74 | 69.53 | 66.83 | 67.24 | 50,249 | -1.02(-1.49%) |
Nov 01, 2018 | 68.15 | 68.26 | 65.66 | 68.26 | 58,962 | +1.15(+1.71%) |
Oct 31, 2018 | 65.85 | 67.64 | 65.15 | 67.11 | 75,134 | +2.05(+3.15%) |
Oct 30, 2018 | 62.31 | 66.02 | 61.13 | 65.06 | 187,637 | +3.50(+5.69%) |
Oct 29, 2018 | 63.09 | 63.63 | 60.95 | 61.56 | 105,161 | -1.08(-1.72%) |
Oct 26, 2018 | 61.34 | 63.54 | 61.34 | 62.64 | 43,273 | +0.27(+0.43%) |
Oct 25, 2018 | 62.75 | 63.38 | 62.10 | 62.37 | 59,275 | -0.47(-0.76%) |
Oct 24, 2018 | 64.81 | 65.51 | 62.79 | 62.85 | 29,760 | -2.24(-3.43%) |
Oct 23, 2018 | 66.39 | 66.61 | 64.56 | 65.08 | 45,662 | -1.87(-2.79%) |
Oct 22, 2018 | 67.04 | 67.31 | 66.14 | 66.95 | 38,519 | +0.66(+1.00%) |
Oct 19, 2018 | 66.50 | 66.77 | 65.66 | 66.29 | 34,780 | -0.17(-0.25%) |
Oct 18, 2018 | 66.93 | 68.34 | 66.37 | 66.46 | 14,762 | -1.07(-1.58%) |
Oct 17, 2018 | 68.81 | 68.81 | 66.76 | 67.52 | 25,192 | -1.57(-2.28%) |
Oct 16, 2018 | 67.36 | 69.36 | 67.21 | 69.10 | 32,402 | +2.19(+3.27%) |
Oct 15, 2018 | 65.72 | 67.27 | 65.41 | 66.91 | 32,919 | +1.23(+1.87%) |
Oct 12, 2018 | 65.28 | 66.17 | 64.61 | 65.68 | 46,710 | +0.70(+1.08%) |
Oct 11, 2018 | 65.29 | 66.50 | 64.54 | 64.98 | 64,726 | -0.51(-0.79%) |
Oct 10, 2018 | 68.38 | 68.41 | 65.37 | 65.50 | 44,109 | -3.05(-4.44%) |
Oct 09, 2018 | 69.53 | 70.27 | 68.25 | 68.54 | 29,734 | -1.36(-1.95%) |
Oct 08, 2018 | 70.41 | 71.30 | 69.53 | 69.91 | 7,780 | -1.01(-1.42%) |
Oct 05, 2018 | 71.73 | 72.02 | 70.00 | 70.92 | 13,851 | -1.56(-2.16%) |
Oct 04, 2018 | 72.74 | 72.82 | 71.59 | 72.48 | 27,207 | -0.25(-0.34%) |
Oct 03, 2018 | 73.87 | 74.13 | 72.49 | 72.73 | 39,046 | -1.06(-1.43%) |
Oct 02, 2018 | 75.56 | 76.06 | 73.28 | 73.78 | 22,762 | -2.09(-2.75%) |
Oct 01, 2018 | 77.07 | 77.43 | 75.32 | 75.87 | 18,771 | -0.83(-1.08%) |
Sep 28, 2018 | 75.17 | 77.84 | 75.17 | 76.70 | 22,142 | +0.99(+1.31%) |
Sep 27, 2018 | 77.25 | 77.44 | 75.42 | 75.71 | 27,200 | -1.34(-1.73%) |
Sep 26, 2018 | 78.09 | 78.09 | 76.95 | 77.05 | 22,581 | -0.89(-1.14%) |
Sep 25, 2018 | 79.13 | 79.32 | 77.64 | 77.94 | 17,277 | -1.09(-1.38%) |
Sep 24, 2018 | 78.24 | 79.47 | 77.74 | 79.03 | 24,600 | +0.94(+1.20%) |
Sep 21, 2018 | 76.75 | 78.68 | 76.26 | 78.09 | 53,990 | +0.69(+0.89%) |
Sep 20, 2018 | 78.04 | 78.28 | 76.90 | 77.39 | 15,214 | -0.30(-0.38%) |
Sep 19, 2018 | 78.63 | 79.47 | 77.44 | 77.69 | 38,926 | -0.69(-0.88%) |
Sep 18, 2018 | 77.61 | 78.88 | 77.59 | 78.38 | 49,553 | +1.04(+1.34%) |
Sep 17, 2018 | 77.64 | 77.64 | 76.41 | 77.35 | 22,371 | +0.05(+0.06%) |
Sep 14, 2018 | 76.83 | 77.94 | 76.16 | 77.30 | 19,917 | +0.40(+0.51%) |
Sep 13, 2018 | 78.24 | 78.33 | 76.41 | 76.90 | 25,232 | -1.38(-1.77%) |
Sep 12, 2018 | 77.17 | 78.63 | 77.02 | 78.28 | 23,177 | +1.04(+1.34%) |
Sep 11, 2018 | 77.25 | 77.39 | 76.31 | 77.25 | 23,371 | +0.20(+0.26%) |
Sep 10, 2018 | 77.39 | 77.54 | 76.38 | 77.05 | 24,528 | -0.30(-0.38%) |
Sep 07, 2018 | 78.19 | 78.98 | 76.65 | 77.35 | 13,851 | -1.04(-1.32%) |
Sep 06, 2018 | 78.48 | 79.22 | 77.79 | 78.38 | 14,142 | -0.15(-0.19%) |
Sep 05, 2018 | 79.22 | 79.22 | 77.84 | 78.53 | 26,030 | -0.94(-1.18%) |
Sep 04, 2018 | 80.66 | 80.66 | 77.54 | 79.47 | 32,784 | -1.19(-1.47%) |
Aug 31, 2018 | 80.66 | 80.66 | 80.66 | 0 | -0.20(-0.24%) | |
Aug 30, 2018 | 81.45 | 81.48 | 80.11 | 80.86 | 22,929 | -0.64(-0.79%) |
Aug 29, 2018 | 81.20 | 83.28 | 81.20 | 81.50 | 31,372 | -0.15(-0.18%) |
Aug 28, 2018 | 81.80 | 82.69 | 81.60 | 81.65 | 30,973 | +0.30(+0.36%) |
Aug 27, 2018 | 80.61 | 81.79 | 80.43 | 81.35 | 63,563 | +1.09(+1.36%) |
Aug 24, 2018 | 79.97 | 80.76 | 79.97 | 80.26 | 22,849 | +0.69(+0.87%) |
Aug 23, 2018 | 79.47 | 80.07 | 78.83 | 79.57 | 20,904 | +0.05(+0.06%) |
Aug 22, 2018 | 79.87 | 80.11 | 78.98 | 79.52 | 13,930 | -0.30(-0.37%) |
Aug 21, 2018 | 78.83 | 80.07 | 78.83 | 79.82 | 16,147 | +0.99(+1.25%) |
Aug 20, 2018 | 79.57 | 79.57 | 78.33 | 78.83 | 17,677 | -0.25(-0.31%) |
Aug 17, 2018 | 77.69 | 80.14 | 77.64 | 79.08 | 27,803 | +1.43(+1.85%) |
Aug 16, 2018 | 78.09 | 78.19 | 76.95 | 77.64 | 14,821 | -0.35(-0.44%) |
Aug 15, 2018 | 77.59 | 78.33 | 75.91 | 77.99 | 30,290 | +0.25(+0.32%) |
Aug 14, 2018 | 77.42 | 78.73 | 77.39 | 77.74 | 18,592 | +0.69(+0.90%) |
Aug 13, 2018 | 78.48 | 78.48 | 76.25 | 77.05 | 23,832 | -1.14(-1.45%) |
Aug 10, 2018 | 78.43 | 78.83 | 77.81 | 78.19 | 27,601 | -0.15(-0.19%) |
Aug 09, 2018 | 78.38 | 79.15 | 78.33 | 78.33 | 12,934 | +0.00(+0.00%) |
Aug 08, 2018 | 77.25 | 78.38 | 77.05 | 78.33 | 24,064 | +0.84(+1.08%) |
Aug 07, 2018 | 78.43 | 78.88 | 77.25 | 77.49 | 15,693 | -1.53(-1.94%) |
Aug 06, 2018 | 78.33 | 79.77 | 78.19 | 79.03 | 11,195 | +0.64(+0.82%) |
Aug 03, 2018 | 80.00 | 80.11 | 77.89 | 78.38 | 22,142 | -2.08(-2.58%) |
Aug 02, 2018 | 80.91 | 80.91 | 79.33 | 80.46 | 41,029 | -0.49(-0.61%) |
Aug 01, 2018 | 80.86 | 81.40 | 80.02 | 80.96 | 19,417 | -0.15(-0.18%) |
Jul 31, 2018 | 80.36 | 81.94 | 79.27 | 81.10 | 33,765 | +0.94(+1.17%) |
Jul 30, 2018 | 81.45 | 81.45 | 79.17 | 80.16 | 184,929 | -0.79(-0.98%) |
Jul 27, 2018 | 82.24 | 82.79 | 80.36 | 80.96 | 103,329 | -1.04(-1.27%) |
Jul 26, 2018 | 81.85 | 82.88 | 81.65 | 81.99 | 15,602 | +0.10(+0.12%) |
Jul 25, 2018 | 80.91 | 82.44 | 80.66 | 81.89 | 16,511 | +1.14(+1.41%) |
Jul 24, 2018 | 80.86 | 81.20 | 80.61 | 80.76 | 113,193 | -0.35(-0.43%) |
Jul 23, 2018 | 81.70 | 81.70 | 80.81 | 81.10 | 47,860 | -0.54(-0.67%) |
Jul 20, 2018 | 81.70 | 81.85 | 80.68 | 81.65 | 131,495 | +0.30(+0.36%) |
Jul 19, 2018 | 81.40 | 81.99 | 80.71 | 81.35 | 19,371 | -0.10(-0.12%) |
Jul 18, 2018 | 80.11 | 81.45 | 79.67 | 81.45 | 46,895 | +1.53(+1.92%) |
Jul 17, 2018 | 79.37 | 80.11 | 78.78 | 79.92 | 12,100 | +0.49(+0.62%) |
Jul 16, 2018 | 80.91 | 80.91 | 78.58 | 79.42 | 17,663 | -0.99(-1.23%) |
Jul 13, 2018 | 80.66 | 81.20 | 79.92 | 80.41 | 25,578 | +0.00(+0.00%) |
Jul 12, 2018 | 81.05 | 79.13 | 80.41 | 45,857 | +1.34(+1.69%) | |
Jul 11, 2018 | 78.88 | 79.62 | 78.24 | 79.08 | 18,625 | +0.30(+0.38%) |
Jul 10, 2018 | 79.03 | 79.92 | 78.58 | 78.78 | 21,838 | +0.05(+0.06%) |
Jul 09, 2018 | 78.19 | 79.17 | 78.19 | 78.73 | 26,340 | +0.54(+0.70%) |
Jul 06, 2018 | 76.85 | 78.48 | 76.85 | 78.19 | 41,777 | +1.29(+1.67%) |
Jul 05, 2018 | 76.65 | 76.45 | 76.90 | 29,285 | +0.25(+0.32%) | |
Jul 03, 2018 | 76.65 | 76.65 | 76.65 | 0 | +1.19(+1.57%) | |
Jul 02, 2018 | 74.87 | 75.56 | 73.74 | 75.47 | 11,118 | +0.59(+0.79%) |
Jun 29, 2018 | 74.58 | 75.86 | 74.53 | 74.87 | 54,517 | +0.49(+0.66%) |
Jun 28, 2018 | 72.70 | 74.87 | 72.40 | 74.38 | 28,922 | +1.68(+2.31%) |
Jun 27, 2018 | 72.80 | 73.14 | 72.60 | 72.70 | 31,041 | -0.20(-0.27%) |
Jun 26, 2018 | 73.49 | 73.54 | 72.35 | 72.89 | 20,439 | -0.74(-1.01%) |
Jun 25, 2018 | 73.36 | 73.78 | 73.14 | 73.64 | 22,774 | -0.44(-0.60%) |
Jun 22, 2018 | 74.62 | 74.62 | 73.44 | 74.08 | 19,526 | -0.25(-0.33%) |
Jun 21, 2018 | 73.64 | 74.87 | 73.39 | 74.33 | 13,692 | +0.69(+0.94%) |
Jun 20, 2018 | 74.08 | 71.91 | 73.64 | 30,864 | +1.83(+2.55%) | |
Jun 19, 2018 | 72.25 | 72.25 | 71.36 | 71.81 | 10,622 | -0.59(-0.82%) |
Jun 18, 2018 | 72.20 | 72.50 | 71.07 | 72.40 | 21,841 | +0.89(+1.24%) |
Jun 15, 2018 | 71.21 | 71.21 | 71.51 | 34,877 | +0.30(+0.42%) | |
Jun 14, 2018 | 71.51 | 71.56 | 70.72 | 71.21 | 26,725 | -0.35(-0.48%) |
Jun 13, 2018 | 72.18 | 72.25 | 70.92 | 71.56 | 15,016 | -0.44(-0.62%) |
Jun 12, 2018 | 71.76 | 72.45 | 71.76 | 72.00 | 10,731 | -0.05(-0.07%) |
Jun 11, 2018 | 72.75 | 72.75 | 72.00 | 72.05 | 16,517 | -0.94(-1.29%) |
Jun 08, 2018 | 72.80 | 73.09 | 72.35 | 72.99 | 15,136 | +0.25(+0.34%) |
Jun 07, 2018 | 73.49 | 73.49 | 72.40 | 72.75 | 14,205 | -0.79(-1.08%) |
Jun 06, 2018 | 72.25 | 74.13 | 72.25 | 73.54 | 26,352 | +1.68(+2.34%) |
Jun 05, 2018 | 71.86 | 72.25 | 71.61 | 71.86 | 17,555 | +0.25(+0.35%) |
Jun 04, 2018 | 71.21 | 71.91 | 71.21 | 71.61 | 13,365 | +0.44(+0.62%) |
Jun 01, 2018 | 71.51 | 71.91 | 70.97 | 71.16 | 30,080 | -0.10(-0.14%) |
May 31, 2018 | 72.25 | 72.25 | 71.07 | 71.26 | 16,515 | -1.28(-1.77%) |
May 30, 2018 | 73.39 | 73.83 | 72.43 | 72.55 | 33,746 | -0.99(-1.34%) |
May 29, 2018 | 73.14 | 73.64 | 72.35 | 73.54 | 22,349 | -0.49(-0.67%) |
May 25, 2018 | 74.03 | 74.03 | 74.03 | 0 | -0.44(-0.60%) | |
May 24, 2018 | 74.62 | 75.81 | 74.13 | 74.48 | 16,190 | -0.54(-0.72%) |
May 23, 2018 | 75.27 | 75.27 | 74.43 | 75.02 | 18,789 | -0.30(-0.39%) |
May 22, 2018 | 76.11 | 76.30 | 75.07 | 75.32 | 29,684 | -0.94(-1.23%) |
May 21, 2018 | 76.45 | 77.69 | 75.41 | 76.25 | 24,343 | +0.74(+0.98%) |
May 18, 2018 | 75.56 | 75.76 | 74.97 | 75.51 | 30,490 | +0.00(+0.00%) |
May 17, 2018 | 75.61 | 76.11 | 74.38 | 75.51 | 32,977 | -0.10(-0.13%) |
May 16, 2018 | 75.12 | 76.11 | 74.87 | 75.61 | 33,213 | +1.14(+1.53%) |
May 15, 2018 | 72.84 | 74.62 | 72.65 | 74.48 | 52,762 | +1.68(+2.31%) |
May 14, 2018 | 70.08 | 74.38 | 70.08 | 72.80 | 155,504 | +3.46(+4.99%) |
May 11, 2018 | 70.42 | 70.47 | 69.24 | 69.34 | 44,417 | -0.99(-1.41%) |
May 10, 2018 | 70.47 | 70.57 | 70.08 | 70.32 | 21,269 | +0.20(+0.28%) |
May 09, 2018 | 71.51 | 71.76 | 69.98 | 70.13 | 27,460 | -0.99(-1.39%) |
May 08, 2018 | 71.76 | 71.76 | 70.72 | 71.12 | 34,337 | -0.49(-0.69%) |
May 07, 2018 | 72.55 | 72.55 | 71.26 | 71.61 | 19,125 | -0.54(-0.75%) |
May 04, 2018 | 72.25 | 72.50 | 71.26 | 72.15 | 20,776 | +0.05(+0.07%) |
May 03, 2018 | 71.86 | 72.65 | 71.81 | 72.10 | 59,377 | +0.25(+0.34%) |
May 02, 2018 | 72.89 | 72.89 | 71.27 | 71.86 | 152,460 | -0.44(-0.62%) |