Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 88.95 | 96.26 | 87.70 | 96.26 | 193,127 | +7.28(+8.18%) |
Apr 29, 2019 | 88.86 | 90.23 | 88.54 | 88.98 | 123,438 | +0.29(+0.33%) |
Apr 26, 2019 | 85.91 | 88.80 | 85.31 | 88.69 | 133,200 | +2.91(+3.39%) |
Apr 25, 2019 | 88.29 | 88.41 | 85.60 | 85.78 | 72,561 | -2.67(-3.02%) |
Apr 24, 2019 | 87.23 | 89.35 | 86.19 | 88.45 | 94,349 | +1.11(+1.27%) |
Apr 23, 2019 | 86.21 | 87.46 | 85.55 | 87.34 | 109,550 | +1.29(+1.50%) |
Apr 22, 2019 | 86.35 | 86.53 | 85.22 | 86.05 | 77,758 | -0.45(-0.52%) |
Apr 18, 2019 | 86.52 | 87.06 | 85.80 | 86.50 | 96,900 | -0.35(-0.40%) |
Apr 17, 2019 | 88.38 | 88.38 | 86.14 | 86.85 | 86,511 | -1.18(-1.34%) |
Apr 16, 2019 | 88.21 | 88.38 | 87.56 | 88.03 | 96,088 | -0.27(-0.31%) |
Apr 15, 2019 | 88.62 | 88.99 | 87.82 | 88.30 | 76,096 | -0.18(-0.20%) |
Apr 12, 2019 | 88.41 | 88.52 | 87.49 | 88.48 | 99,900 | +0.48(+0.55%) |
Apr 11, 2019 | 88.83 | 88.83 | 87.78 | 88.00 | 86,824 | -0.67(-0.76%) |
Apr 10, 2019 | 88.81 | 89.25 | 88.29 | 88.67 | 96,040 | +0.05(+0.06%) |
Apr 09, 2019 | 88.86 | 89.80 | 88.04 | 88.62 | 128,640 | -0.34(-0.38%) |
Apr 08, 2019 | 90.82 | 90.95 | 88.82 | 88.96 | 84,270 | -1.73(-1.91%) |
Apr 05, 2019 | 90.08 | 90.96 | 90.01 | 90.69 | 166,200 | +0.92(+1.02%) |
Apr 04, 2019 | 89.93 | 90.33 | 89.00 | 89.77 | 85,347 | +0.01(+0.01%) |
Apr 03, 2019 | 89.45 | 90.46 | 88.67 | 89.76 | 94,238 | +0.84(+0.94%) |
Apr 02, 2019 | 88.89 | 89.22 | 88.11 | 88.92 | 71,613 | +0.16(+0.18%) |
Apr 01, 2019 | 88.09 | 89.13 | 88.04 | 88.76 | 85,330 | +1.16(+1.32%) |
Mar 29, 2019 | 86.97 | 87.82 | 86.62 | 87.60 | 89,600 | +0.96(+1.11%) |
Mar 28, 2019 | 86.24 | 88.20 | 86.15 | 86.64 | 69,920 | +0.59(+0.69%) |
Mar 27, 2019 | 85.77 | 87.23 | 84.86 | 86.05 | 71,519 | +0.29(+0.34%) |
Mar 26, 2019 | 85.98 | 86.44 | 85.20 | 85.76 | 72,943 | +0.26(+0.30%) |
Mar 25, 2019 | 85.62 | 86.46 | 84.76 | 85.50 | 83,103 | -0.08(-0.09%) |
Mar 22, 2019 | 87.53 | 87.65 | 85.44 | 85.58 | 154,600 | -2.44(-2.77%) |
Mar 21, 2019 | 86.53 | 88.64 | 86.53 | 88.02 | 90,233 | +1.45(+1.67%) |
Mar 20, 2019 | 87.14 | 87.38 | 85.47 | 86.57 | 95,394 | -0.62(-0.71%) |
Mar 19, 2019 | 86.24 | 88.02 | 86.24 | 87.19 | 180,300 | +1.37(+1.60%) |
Mar 18, 2019 | 86.05 | 87.22 | 84.86 | 85.82 | 151,785 | -0.19(-0.22%) |
Mar 15, 2019 | 86.84 | 88.22 | 85.75 | 86.01 | 224,900 | -0.74(-0.85%) |
Mar 14, 2019 | 86.83 | 87.41 | 86.51 | 86.75 | 124,214 | -0.12(-0.14%) |
Mar 13, 2019 | 85.60 | 87.03 | 85.60 | 86.87 | 105,794 | +1.27(+1.48%) |
Mar 12, 2019 | 86.92 | 86.92 | 85.30 | 85.60 | 87,305 | -1.12(-1.29%) |
Mar 11, 2019 | 84.89 | 86.79 | 84.89 | 86.72 | 69,328 | +1.98(+2.34%) |
Mar 08, 2019 | 84.48 | 85.19 | 84.43 | 84.74 | 125,500 | -0.19(-0.22%) |
Mar 07, 2019 | 85.01 | 85.21 | 84.71 | 84.93 | 112,058 | -0.26(-0.31%) |
Mar 06, 2019 | 86.08 | 86.08 | 84.78 | 85.19 | 70,775 | -0.95(-1.10%) |
Mar 05, 2019 | 86.60 | 86.60 | 85.82 | 86.14 | 99,873 | -0.49(-0.57%) |
Mar 04, 2019 | 87.74 | 87.74 | 86.07 | 86.63 | 136,123 | -1.04(-1.19%) |
Mar 01, 2019 | 87.34 | 88.23 | 86.79 | 87.67 | 80,900 | +0.82(+0.94%) |
Feb 28, 2019 | 86.97 | 87.45 | 86.48 | 86.85 | 84,724 | -0.31(-0.36%) |
Feb 27, 2019 | 86.85 | 87.49 | 86.33 | 87.16 | 64,030 | +0.31(+0.36%) |
Feb 26, 2019 | 87.70 | 88.19 | 86.72 | 86.85 | 113,389 | -0.89(-1.01%) |
Feb 25, 2019 | 90.17 | 90.17 | 87.66 | 87.74 | 151,375 | -1.83(-2.04%) |
Feb 22, 2019 | 90.00 | 91.19 | 89.47 | 89.57 | 158,400 | -0.22(-0.25%) |
Feb 21, 2019 | 88.60 | 89.88 | 87.40 | 89.79 | 185,050 | +1.26(+1.42%) |
Feb 20, 2019 | 87.71 | 89.18 | 87.70 | 88.53 | 155,216 | +0.98(+1.12%) |
Feb 19, 2019 | 87.87 | 88.17 | 86.69 | 87.55 | 144,495 | -0.68(-0.77%) |
Feb 15, 2019 | 87.86 | 88.30 | 87.20 | 88.23 | 138,300 | +0.78(+0.89%) |
Feb 14, 2019 | 87.68 | 88.50 | 87.33 | 87.45 | 171,096 | -0.40(-0.46%) |
Feb 13, 2019 | 86.64 | 88.45 | 86.15 | 87.85 | 162,740 | +1.35(+1.56%) |
Feb 12, 2019 | 86.69 | 86.77 | 85.50 | 86.50 | 138,941 | -0.08(-0.09%) |
Feb 11, 2019 | 86.94 | 87.16 | 86.18 | 86.58 | 148,405 | -0.13(-0.15%) |
Feb 08, 2019 | 86.02 | 87.57 | 85.62 | 86.71 | 131,400 | -0.27(-0.31%) |
Feb 07, 2019 | 87.59 | 88.39 | 86.89 | 86.98 | 132,666 | -1.18(-1.34%) |
Feb 06, 2019 | 88.14 | 88.97 | 87.66 | 88.16 | 314,956 | +0.34(+0.39%) |
Feb 05, 2019 | 87.65 | 88.25 | 87.48 | 87.82 | 235,843 | +0.44(+0.50%) |
Feb 04, 2019 | 89.14 | 89.14 | 86.05 | 87.38 | 279,537 | -1.76(-1.97%) |
Feb 01, 2019 | 89.75 | 90.25 | 88.90 | 89.14 | 201,000 | -0.55(-0.61%) |
Jan 31, 2019 | 88.55 | 90.25 | 87.75 | 89.69 | 230,130 | +1.14(+1.29%) |
Jan 30, 2019 | 88.15 | 90.33 | 87.44 | 88.55 | 334,691 | +0.07(+0.08%) |
Jan 29, 2019 | 85.91 | 89.08 | 84.90 | 88.48 | 327,363 | +2.49(+2.90%) |
Jan 28, 2019 | 85.99 | 88.60 | 84.04 | 85.99 | 378,868 | -0.07(-0.08%) |
Jan 25, 2019 | 84.50 | 86.76 | 81.46 | 86.06 | 1,041,300 | +10.22(+13.48%) |
Jan 24, 2019 | 73.70 | 76.50 | 73.40 | 75.84 | 193,549 | +2.10(+2.85%) |
Jan 23, 2019 | 74.00 | 75.40 | 73.07 | 73.74 | 268,038 | -0.04(-0.05%) |
Jan 22, 2019 | 76.42 | 76.62 | 73.06 | 73.78 | 231,044 | -2.92(-3.81%) |
Jan 18, 2019 | 77.72 | 77.92 | 76.06 | 76.70 | 139,000 | -0.58(-0.75%) |
Jan 17, 2019 | 76.29 | 78.18 | 75.59 | 77.28 | 139,107 | +0.66(+0.86%) |
Jan 16, 2019 | 75.58 | 76.88 | 75.13 | 76.62 | 79,517 | +1.05(+1.39%) |
Jan 15, 2019 | 75.04 | 75.66 | 74.20 | 75.57 | 65,261 | +0.61(+0.81%) |
Jan 14, 2019 | 76.12 | 76.30 | 74.69 | 74.96 | 62,387 | -1.60(-2.09%) |
Jan 11, 2019 | 74.98 | 76.69 | 74.98 | 76.56 | 82,300 | +1.22(+1.62%) |
Jan 10, 2019 | 72.64 | 75.88 | 72.37 | 75.34 | 151,366 | +2.31(+3.16%) |
Jan 09, 2019 | 71.57 | 73.07 | 70.70 | 73.03 | 142,651 | +1.64(+2.30%) |
Jan 08, 2019 | 72.19 | 72.40 | 70.87 | 71.39 | 87,168 | -0.84(-1.16%) |
Jan 07, 2019 | 72.53 | 73.44 | 71.90 | 72.23 | 126,315 | -0.31(-0.43%) |
Jan 04, 2019 | 71.19 | 72.66 | 70.66 | 72.54 | 93,800 | +1.94(+2.75%) |
Jan 03, 2019 | 71.41 | 71.70 | 70.22 | 70.60 | 166,212 | -1.30(-1.81%) |
Jan 02, 2019 | 72.38 | 73.20 | 71.14 | 71.90 | 247,010 | -1.40(-1.91%) |
Dec 31, 2018 | 73.43 | 73.57 | 72.14 | 73.30 | 92,900 | -0.01(-0.01%) |
Dec 28, 2018 | 73.00 | 74.29 | 71.49 | 73.31 | 90,700 | +0.50(+0.69%) |
Dec 27, 2018 | 70.88 | 72.94 | 70.54 | 72.81 | 79,283 | +1.26(+1.76%) |
Dec 26, 2018 | 69.05 | 71.63 | 68.71 | 71.55 | 93,555 | +2.96(+4.32%) |
Dec 24, 2018 | 70.05 | 71.04 | 68.58 | 68.59 | 60,300 | -1.83(-2.60%) |
Dec 21, 2018 | 71.89 | 73.99 | 70.01 | 70.42 | 218,200 | -1.33(-1.85%) |
Dec 20, 2018 | 71.98 | 73.13 | 71.26 | 71.75 | 177,426 | -0.55(-0.76%) |
Dec 19, 2018 | 72.30 | 73.35 | 71.65 | 72.30 | 138,530 | +0.02(+0.03%) |
Dec 18, 2018 | 72.96 | 73.50 | 72.00 | 72.28 | 117,334 | -0.16(-0.22%) |
Dec 17, 2018 | 72.51 | 74.39 | 72.03 | 72.44 | 189,017 | -0.06(-0.08%) |
Dec 14, 2018 | 73.22 | 74.41 | 71.92 | 72.50 | 141,800 | -1.39(-1.88%) |
Dec 13, 2018 | 74.53 | 74.83 | 73.03 | 73.89 | 162,224 | -0.57(-0.77%) |
Dec 12, 2018 | 74.82 | 75.98 | 74.22 | 74.46 | 150,132 | +0.23(+0.31%) |
Dec 11, 2018 | 74.11 | 75.50 | 73.20 | 74.23 | 250,788 | +0.86(+1.17%) |
Dec 10, 2018 | 72.57 | 73.48 | 72.18 | 73.37 | 192,740 | +0.71(+0.98%) |
Dec 07, 2018 | 71.82 | 73.40 | 71.82 | 72.66 | 220,500 | +0.88(+1.23%) |
Dec 06, 2018 | 69.16 | 71.80 | 68.79 | 71.78 | 146,146 | +1.33(+1.89%) |
Dec 04, 2018 | 71.96 | 72.43 | 70.27 | 70.45 | 118,200 | -1.74(-2.41%) |
Dec 03, 2018 | 72.97 | 72.97 | 71.11 | 72.19 | 158,311 | -0.21(-0.29%) |
Nov 30, 2018 | 72.13 | 72.82 | 71.31 | 72.40 | 97,800 | +0.16(+0.22%) |
Nov 29, 2018 | 72.04 | 72.87 | 71.09 | 72.24 | 72,500 | +0.19(+0.26%) |
Nov 28, 2018 | 72.00 | 72.65 | 70.60 | 72.05 | 116,353 | +0.52(+0.73%) |
Nov 27, 2018 | 71.74 | 72.40 | 71.31 | 71.53 | 101,560 | -0.61(-0.85%) |
Nov 26, 2018 | 73.00 | 74.48 | 72.00 | 72.14 | 174,591 | -0.75(-1.03%) |
Nov 23, 2018 | 72.16 | 73.36 | 71.68 | 72.89 | 49,800 | +0.25(+0.34%) |
Nov 21, 2018 | 72.64 | 72.64 | 72.64 | 0 | +1.15(+1.61%) | |
Nov 20, 2018 | 71.60 | 72.30 | 70.90 | 71.49 | 220,557 | -0.91(-1.26%) |
Nov 19, 2018 | 74.30 | 74.69 | 72.17 | 72.40 | 148,644 | -2.02(-2.71%) |
Nov 16, 2018 | 74.05 | 75.44 | 73.62 | 74.42 | 131,300 | -0.19(-0.25%) |
Nov 15, 2018 | 73.17 | 75.20 | 72.59 | 74.61 | 106,211 | +0.92(+1.25%) |
Nov 14, 2018 | 74.49 | 74.90 | 73.05 | 73.69 | 147,156 | -0.25(-0.34%) |
Nov 13, 2018 | 73.67 | 74.99 | 71.86 | 73.94 | 119,564 | +0.34(+0.46%) |
Nov 12, 2018 | 74.33 | 75.06 | 73.23 | 73.60 | 198,876 | -0.92(-1.23%) |
Nov 09, 2018 | 74.85 | 74.85 | 73.78 | 74.52 | 168,000 | -0.51(-0.68%) |
Nov 08, 2018 | 75.78 | 76.01 | 74.53 | 75.03 | 101,947 | -0.98(-1.29%) |
Nov 07, 2018 | 73.63 | 76.17 | 72.81 | 76.01 | 262,664 | +2.79(+3.81%) |
Nov 06, 2018 | 71.96 | 73.43 | 71.55 | 73.22 | 139,937 | +1.27(+1.77%) |
Nov 05, 2018 | 72.28 | 72.61 | 70.73 | 71.95 | 134,165 | -0.23(-0.32%) |
Nov 02, 2018 | 70.15 | 72.48 | 69.93 | 72.18 | 147,100 | +2.22(+3.17%) |
Nov 01, 2018 | 69.49 | 70.79 | 69.17 | 69.96 | 99,049 | +0.80(+1.16%) |
Oct 31, 2018 | 69.70 | 69.79 | 68.77 | 69.16 | 128,433 | +0.26(+0.38%) |
Oct 30, 2018 | 68.20 | 70.20 | 67.72 | 68.90 | 187,988 | +0.72(+1.06%) |
Oct 29, 2018 | 71.60 | 71.60 | 67.23 | 68.18 | 286,606 | -2.72(-3.84%) |
Oct 26, 2018 | 72.41 | 72.41 | 67.93 | 70.90 | 155,900 | +2.33(+3.39%) |
Oct 25, 2018 | 67.85 | 68.80 | 67.15 | 68.58 | 118,554 | +1.02(+1.50%) |
Oct 24, 2018 | 70.64 | 70.94 | 67.43 | 67.56 | 68,961 | -3.07(-4.35%) |
Oct 23, 2018 | 70.82 | 72.01 | 69.54 | 70.63 | 82,795 | -1.04(-1.45%) |
Oct 22, 2018 | 70.90 | 72.95 | 70.84 | 71.67 | 87,608 | +0.80(+1.13%) |
Oct 19, 2018 | 71.66 | 72.47 | 70.31 | 70.87 | 65,200 | -0.79(-1.10%) |
Oct 18, 2018 | 72.01 | 73.13 | 71.44 | 71.66 | 66,460 | -0.55(-0.76%) |
Oct 17, 2018 | 73.49 | 73.60 | 71.47 | 72.21 | 62,360 | -1.41(-1.92%) |
Oct 16, 2018 | 71.61 | 73.86 | 70.81 | 73.62 | 112,039 | +2.25(+3.15%) |
Oct 15, 2018 | 69.85 | 71.72 | 69.70 | 71.37 | 175,540 | +1.80(+2.59%) |
Oct 12, 2018 | 70.35 | 70.82 | 68.57 | 69.57 | 158,200 | +0.27(+0.39%) |
Oct 11, 2018 | 69.39 | 70.85 | 68.75 | 69.30 | 164,206 | -0.39(-0.56%) |
Oct 10, 2018 | 71.61 | 72.11 | 69.67 | 69.69 | 113,964 | -1.99(-2.78%) |
Oct 09, 2018 | 71.96 | 72.41 | 71.10 | 71.68 | 67,342 | -0.30(-0.42%) |
Oct 08, 2018 | 72.67 | 72.68 | 71.17 | 71.98 | 66,287 | -0.70(-0.96%) |
Oct 05, 2018 | 73.53 | 73.83 | 71.71 | 72.68 | 116,900 | -0.81(-1.10%) |
Oct 04, 2018 | 74.37 | 75.26 | 73.15 | 73.49 | 73,998 | -1.17(-1.57%) |
Oct 03, 2018 | 74.62 | 74.92 | 73.76 | 74.66 | 49,761 | +0.34(+0.46%) |
Oct 02, 2018 | 75.15 | 75.77 | 74.17 | 74.32 | 77,603 | -0.90(-1.20%) |
Oct 01, 2018 | 76.75 | 76.91 | 75.03 | 75.22 | 83,319 | -1.09(-1.43%) |
Sep 28, 2018 | 76.20 | 77.53 | 76.14 | 76.31 | 52,000 | +0.04(+0.05%) |
Sep 27, 2018 | 76.32 | 77.12 | 75.89 | 76.27 | 79,133 | +0.19(+0.25%) |
Sep 26, 2018 | 77.38 | 77.38 | 75.90 | 76.08 | 74,496 | -1.07(-1.39%) |
Sep 25, 2018 | 78.00 | 78.45 | 76.98 | 77.15 | 50,496 | -0.84(-1.08%) |
Sep 24, 2018 | 78.14 | 78.32 | 76.83 | 77.99 | 83,108 | -0.33(-0.42%) |
Sep 21, 2018 | 77.94 | 78.74 | 77.28 | 78.32 | 195,800 | +0.63(+0.81%) |
Sep 20, 2018 | 76.99 | 77.95 | 76.26 | 77.69 | 106,057 | +1.10(+1.44%) |
Sep 19, 2018 | 76.18 | 76.96 | 76.00 | 76.59 | 109,158 | +0.51(+0.67%) |
Sep 18, 2018 | 76.01 | 76.46 | 75.67 | 76.08 | 82,865 | +0.07(+0.09%) |
Sep 17, 2018 | 76.80 | 77.32 | 75.77 | 76.01 | 114,184 | +0.12(+0.16%) |
Sep 14, 2018 | 75.63 | 76.93 | 75.27 | 75.89 | 63,900 | +0.25(+0.33%) |
Sep 13, 2018 | 75.69 | 76.37 | 75.33 | 75.64 | 76,833 | +0.23(+0.30%) |
Sep 12, 2018 | 74.99 | 75.81 | 74.00 | 75.41 | 120,131 | +0.35(+0.47%) |
Sep 11, 2018 | 74.20 | 75.70 | 74.14 | 75.06 | 123,077 | +0.64(+0.86%) |
Sep 10, 2018 | 76.95 | 77.66 | 73.70 | 74.42 | 259,897 | -2.44(-3.17%) |
Sep 07, 2018 | 76.17 | 77.05 | 75.96 | 76.86 | 119,700 | +0.58(+0.76%) |
Sep 06, 2018 | 77.07 | 77.38 | 76.13 | 76.28 | 118,027 | -0.70(-0.91%) |
Sep 05, 2018 | 76.86 | 77.28 | 75.92 | 76.98 | 97,553 | -0.38(-0.49%) |
Sep 04, 2018 | 77.77 | 77.77 | 76.55 | 77.36 | 83,535 | -0.53(-0.68%) |
Aug 31, 2018 | 77.89 | 77.89 | 77.89 | 0 | -0.62(-0.79%) | |
Aug 30, 2018 | 77.10 | 78.51 | 76.60 | 78.51 | 88,999 | +1.24(+1.60%) |
Aug 29, 2018 | 77.52 | 77.96 | 76.82 | 77.27 | 156,786 | +0.26(+0.34%) |
Aug 28, 2018 | 78.19 | 78.48 | 76.52 | 77.01 | 92,356 | -0.94(-1.21%) |
Aug 27, 2018 | 77.06 | 79.01 | 77.01 | 77.95 | 147,548 | +1.32(+1.72%) |
Aug 24, 2018 | 82.94 | 82.94 | 74.92 | 76.63 | 386,400 | -0.53(-0.69%) |
Aug 23, 2018 | 76.46 | 77.90 | 75.36 | 77.16 | 211,142 | +0.46(+0.60%) |
Aug 22, 2018 | 78.68 | 79.66 | 76.28 | 76.70 | 154,859 | -1.97(-2.50%) |
Aug 21, 2018 | 79.02 | 79.02 | 77.75 | 78.67 | 303,666 | +0.93(+1.20%) |
Aug 20, 2018 | 77.58 | 78.86 | 77.15 | 77.74 | 151,635 | +0.16(+0.21%) |
Aug 17, 2018 | 78.04 | 78.04 | 76.45 | 77.58 | 114,300 | -0.32(-0.41%) |
Aug 16, 2018 | 78.20 | 78.64 | 77.70 | 77.90 | 95,442 | -0.10(-0.13%) |
Aug 15, 2018 | 79.06 | 79.24 | 76.97 | 78.00 | 185,616 | -1.36(-1.71%) |
Aug 14, 2018 | 78.80 | 79.75 | 78.48 | 79.36 | 150,875 | +0.65(+0.83%) |
Aug 13, 2018 | 79.34 | 79.64 | 78.29 | 78.71 | 52,970 | -0.64(-0.81%) |
Aug 10, 2018 | 80.26 | 81.93 | 79.06 | 79.35 | 106,400 | -1.30(-1.61%) |
Aug 09, 2018 | 80.02 | 81.71 | 79.35 | 80.65 | 142,116 | +0.73(+0.91%) |
Aug 08, 2018 | 80.06 | 80.98 | 79.05 | 79.92 | 74,051 | +0.03(+0.04%) |
Aug 07, 2018 | 79.74 | 81.29 | 79.46 | 79.89 | 85,000 | +0.28(+0.35%) |
Aug 06, 2018 | 78.91 | 80.19 | 78.91 | 79.61 | 69,046 | +0.70(+0.89%) |
Aug 03, 2018 | 79.20 | 79.59 | 77.96 | 78.91 | 55,600 | -0.26(-0.33%) |
Aug 02, 2018 | 77.06 | 79.46 | 77.06 | 79.17 | 86,373 | +1.80(+2.33%) |
Aug 01, 2018 | 79.76 | 79.76 | 77.00 | 77.37 | 84,124 | -2.39(-3.00%) |
Jul 31, 2018 | 77.36 | 79.78 | 77.36 | 79.76 | 138,269 | +2.52(+3.26%) |
Jul 30, 2018 | 77.10 | 77.93 | 76.69 | 77.24 | 78,921 | +0.14(+0.18%) |
Jul 27, 2018 | 78.14 | 78.76 | 76.49 | 77.10 | 61,300 | -1.04(-1.33%) |
Jul 26, 2018 | 77.71 | 79.08 | 77.64 | 78.14 | 72,224 | +0.42(+0.54%) |
Jul 25, 2018 | 78.16 | 76.64 | 77.72 | 72,267 | +0.96(+1.25%) | |
Jul 24, 2018 | 78.69 | 79.41 | 75.96 | 76.76 | 150,250 | -1.64(-2.09%) |
Jul 23, 2018 | 78.12 | 78.85 | 77.50 | 78.40 | 91,793 | +0.27(+0.35%) |
Jul 20, 2018 | 77.69 | 78.65 | 77.04 | 78.13 | 142,832 | +0.51(+0.66%) |
Jul 19, 2018 | 78.37 | 78.65 | 77.14 | 77.62 | 152,329 | -0.88(-1.12%) |
Jul 18, 2018 | 78.20 | 78.83 | 78.00 | 78.50 | 63,853 | +0.30(+0.38%) |
Jul 17, 2018 | 76.91 | 78.53 | 76.78 | 78.20 | 89,587 | +1.10(+1.43%) |
Jul 16, 2018 | 77.32 | 78.36 | 76.66 | 77.10 | 134,641 | -0.16(-0.21%) |
Jul 13, 2018 | 76.90 | 77.97 | 76.61 | 77.26 | 113,461 | +0.20(+0.26%) |
Jul 12, 2018 | 76.97 | 77.23 | 76.23 | 77.06 | 149,031 | +0.49(+0.64%) |
Jul 11, 2018 | 77.70 | 78.31 | 76.45 | 76.57 | 97,582 | -1.54(-1.97%) |
Jul 10, 2018 | 78.58 | 79.15 | 77.52 | 78.11 | 87,121 | -0.62(-0.79%) |
Jul 09, 2018 | 79.04 | 79.15 | 77.37 | 78.73 | 240,753 | +0.14(+0.18%) |
Jul 06, 2018 | 78.68 | 79.41 | 78.46 | 78.59 | 84,856 | -0.08(-0.10%) |
Jul 05, 2018 | 78.52 | 79.30 | 78.21 | 78.67 | 83,741 | +0.49(+0.63%) |
Jul 03, 2018 | 78.18 | 78.18 | 78.18 | 0 | +0.25(+0.32%) | |
Jul 02, 2018 | 76.89 | 78.03 | 76.25 | 77.93 | 82,744 | +0.60(+0.78%) |
Jun 29, 2018 | 78.48 | 78.97 | 77.26 | 77.33 | 131,749 | -0.54(-0.69%) |
Jun 28, 2018 | 77.77 | 78.22 | 77.27 | 77.87 | 157,105 | -0.12(-0.15%) |
Jun 27, 2018 | 78.02 | 78.72 | 77.56 | 77.99 | 161,738 | -0.26(-0.33%) |
Jun 26, 2018 | 77.19 | 79.36 | 76.37 | 78.25 | 190,155 | +1.27(+1.65%) |
Jun 25, 2018 | 76.93 | 78.34 | 74.75 | 76.98 | 190,104 | -0.24(-0.31%) |
Jun 22, 2018 | 79.00 | 79.00 | 77.12 | 77.22 | 616,989 | -1.71(-2.17%) |
Jun 21, 2018 | 76.57 | 79.59 | 76.57 | 78.93 | 179,601 | -0.94(-1.18%) |
Jun 20, 2018 | 78.88 | 80.19 | 78.00 | 79.87 | 194,052 | +1.44(+1.84%) |
Jun 19, 2018 | 77.80 | 79.06 | 76.60 | 78.43 | 220,309 | +0.11(+0.14%) |
Jun 18, 2018 | 76.85 | 79.99 | 76.13 | 78.32 | 265,545 | +1.12(+1.45%) |
Jun 15, 2018 | 77.55 | 75.59 | 77.20 | 306,668 | +0.57(+0.74%) | |
Jun 14, 2018 | 75.76 | 76.72 | 73.89 | 76.63 | 179,397 | +1.27(+1.69%) |
Jun 13, 2018 | 75.05 | 75.75 | 74.20 | 75.36 | 133,023 | +0.39(+0.52%) |
Jun 12, 2018 | 74.69 | 75.04 | 72.94 | 74.97 | 137,318 | +0.37(+0.50%) |
Jun 11, 2018 | 73.41 | 74.92 | 73.22 | 74.60 | 162,221 | +1.02(+1.39%) |
Jun 08, 2018 | 72.52 | 73.70 | 72.00 | 73.58 | 111,699 | +0.96(+1.32%) |
Jun 07, 2018 | 73.00 | 73.25 | 72.57 | 72.62 | 90,646 | -0.39(-0.53%) |
Jun 06, 2018 | 73.00 | 73.35 | 71.11 | 73.01 | 82,390 | +0.21(+0.29%) |
Jun 05, 2018 | 72.09 | 72.98 | 69.39 | 72.80 | 131,545 | +0.69(+0.96%) |
Jun 04, 2018 | 70.05 | 72.41 | 69.94 | 72.11 | 202,308 | +2.27(+3.25%) |
Jun 01, 2018 | 69.05 | 70.47 | 68.77 | 69.84 | 129,682 | +1.26(+1.84%) |
May 31, 2018 | 69.36 | 69.71 | 68.39 | 68.58 | 78,193 | -0.75(-1.08%) |
May 30, 2018 | 68.43 | 70.04 | 67.82 | 69.33 | 103,287 | +1.11(+1.63%) |
May 29, 2018 | 67.45 | 68.47 | 67.45 | 68.22 | 161,226 | +0.29(+0.43%) |
May 25, 2018 | 67.93 | 67.93 | 67.93 | 0 | -0.01(-0.01%) | |
May 24, 2018 | 67.92 | 68.34 | 67.92 | 67.94 | 100,378 | +0.03(+0.04%) |
May 23, 2018 | 67.00 | 68.12 | 66.70 | 67.91 | 220,776 | +0.52(+0.77%) |
May 22, 2018 | 67.85 | 68.37 | 67.20 | 67.39 | 124,811 | -0.22(-0.33%) |
May 21, 2018 | 67.94 | 68.55 | 67.44 | 67.61 | 126,020 | -0.04(-0.06%) |
May 18, 2018 | 67.66 | 68.15 | 67.02 | 67.65 | 67,905 | -0.07(-0.10%) |
May 17, 2018 | 67.83 | 68.47 | 67.49 | 67.72 | 94,031 | +0.06(+0.09%) |
May 16, 2018 | 67.71 | 68.00 | 67.37 | 67.66 | 119,855 | +0.26(+0.39%) |
May 15, 2018 | 68.27 | 68.94 | 67.15 | 67.40 | 154,299 | -1.05(-1.53%) |
May 14, 2018 | 69.13 | 70.30 | 68.31 | 68.45 | 97,124 | -0.67(-0.97%) |
May 11, 2018 | 69.40 | 69.95 | 68.65 | 69.12 | 124,883 | -0.01(-0.01%) |
May 10, 2018 | 68.88 | 69.51 | 68.73 | 69.13 | 70,556 | +0.47(+0.68%) |
May 09, 2018 | 68.29 | 69.59 | 67.36 | 68.66 | 149,630 | +0.62(+0.91%) |
May 08, 2018 | 67.37 | 68.12 | 67.02 | 68.04 | 127,909 | +0.58(+0.86%) |
May 07, 2018 | 67.56 | 68.42 | 67.12 | 67.46 | 136,945 | +0.15(+0.22%) |
May 04, 2018 | 65.57 | 67.67 | 65.39 | 67.31 | 111,144 | +1.59(+2.42%) |
May 03, 2018 | 66.23 | 66.35 | 65.13 | 65.72 | 99,071 | -0.72(-1.08%) |
May 02, 2018 | 66.16 | 67.14 | 66.16 | 66.44 | 111,305 | +0.45(+0.68%) |