Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 96.20 | 96.58 | 94.69 | 95.55 | 1,499,008 | -1.10(-1.14%) |
Apr 29, 2019 | 97.18 | 97.72 | 95.95 | 96.65 | 1,292,175 | -0.41(-0.42%) |
Apr 26, 2019 | 97.03 | 97.56 | 94.65 | 97.06 | 2,014,775 | +0.06(+0.07%) |
Apr 25, 2019 | 96.75 | 99.69 | 95.95 | 96.99 | 4,150,031 | +0.92(+0.96%) |
Apr 24, 2019 | 95.45 | 97.02 | 95.32 | 96.07 | 1,623,133 | +0.82(+0.86%) |
Apr 23, 2019 | 94.37 | 95.61 | 93.98 | 95.25 | 1,281,985 | +1.42(+1.52%) |
Apr 22, 2019 | 95.13 | 95.28 | 93.50 | 93.83 | 991,939 | -1.35(-1.42%) |
Apr 18, 2019 | 95.79 | 96.43 | 94.57 | 95.18 | 1,524,323 | -0.75(-0.78%) |
Apr 17, 2019 | 97.50 | 97.94 | 95.88 | 95.92 | 1,233,214 | -1.18(-1.22%) |
Apr 16, 2019 | 96.26 | 97.70 | 96.26 | 97.11 | 1,758,653 | +0.64(+0.66%) |
Apr 15, 2019 | 95.99 | 96.87 | 95.45 | 96.47 | 1,670,337 | +0.22(+0.23%) |
Apr 12, 2019 | 95.33 | 96.70 | 95.19 | 96.25 | 1,392,936 | +1.20(+1.26%) |
Apr 11, 2019 | 94.12 | 95.10 | 93.62 | 95.05 | 1,254,572 | +1.64(+1.76%) |
Apr 10, 2019 | 93.43 | 93.57 | 92.35 | 93.40 | 1,056,890 | +0.22(+0.24%) |
Apr 09, 2019 | 93.60 | 94.12 | 93.01 | 93.18 | 1,012,954 | -0.68(-0.73%) |
Apr 08, 2019 | 92.97 | 94.09 | 92.46 | 93.86 | 1,348,337 | +0.50(+0.53%) |
Apr 05, 2019 | 92.05 | 93.68 | 91.99 | 93.37 | 1,902,019 | +1.42(+1.55%) |
Apr 04, 2019 | 90.57 | 91.95 | 90.36 | 91.94 | 1,217,306 | +1.39(+1.54%) |
Apr 03, 2019 | 90.07 | 91.53 | 89.59 | 90.55 | 1,475,702 | +0.85(+0.95%) |
Apr 02, 2019 | 90.02 | 90.22 | 89.26 | 89.70 | 1,174,805 | -0.30(-0.34%) |
Apr 01, 2019 | 90.62 | 91.62 | 89.19 | 90.01 | 2,143,588 | -0.25(-0.28%) |
Mar 29, 2019 | 88.52 | 91.01 | 88.07 | 90.25 | 2,121,357 | +2.33(+2.65%) |
Mar 28, 2019 | 87.58 | 88.49 | 87.58 | 87.93 | 1,204,110 | +0.40(+0.45%) |
Mar 27, 2019 | 87.64 | 88.45 | 86.77 | 87.53 | 1,337,272 | -0.12(-0.14%) |
Mar 26, 2019 | 87.33 | 88.33 | 87.28 | 87.65 | 1,129,596 | +0.82(+0.95%) |
Mar 25, 2019 | 85.32 | 87.71 | 85.32 | 86.83 | 1,059,127 | +1.26(+1.48%) |
Mar 22, 2019 | 86.70 | 87.15 | 85.37 | 85.56 | 970,398 | -1.54(-1.77%) |
Mar 21, 2019 | 84.80 | 87.29 | 84.25 | 87.11 | 1,304,232 | +3.02(+3.59%) |
Mar 20, 2019 | 84.19 | 85.31 | 83.75 | 84.09 | 1,526,084 | -0.07(-0.09%) |
Mar 19, 2019 | 83.40 | 85.09 | 83.11 | 84.16 | 1,136,324 | +1.22(+1.47%) |
Mar 18, 2019 | 82.56 | 83.14 | 82.19 | 82.94 | 1,675,423 | +0.35(+0.42%) |
Mar 15, 2019 | 83.46 | 83.88 | 82.35 | 82.59 | 2,170,966 | -0.87(-1.04%) |
Mar 14, 2019 | 84.40 | 84.40 | 83.33 | 83.46 | 1,029,788 | -1.03(-1.22%) |
Mar 13, 2019 | 83.90 | 84.84 | 83.69 | 84.49 | 1,243,218 | +0.88(+1.05%) |
Mar 12, 2019 | 82.51 | 84.44 | 82.51 | 83.62 | 1,280,042 | +0.97(+1.17%) |
Mar 11, 2019 | 83.91 | 83.93 | 81.89 | 82.65 | 1,570,874 | -0.80(-0.96%) |
Mar 08, 2019 | 84.69 | 85.26 | 82.96 | 83.45 | 1,272,923 | -1.70(-2.00%) |
Mar 07, 2019 | 85.00 | 85.47 | 84.57 | 85.15 | 938,303 | +0.04(+0.04%) |
Mar 06, 2019 | 86.61 | 87.52 | 84.91 | 85.11 | 998,773 | -1.22(-1.41%) |
Mar 05, 2019 | 86.79 | 87.64 | 86.28 | 86.33 | 806,456 | -0.34(-0.39%) |
Mar 04, 2019 | 87.94 | 88.53 | 85.72 | 86.67 | 1,712,770 | -1.00(-1.14%) |
Mar 01, 2019 | 88.51 | 88.96 | 86.33 | 87.67 | 1,396,835 | -0.36(-0.41%) |
Feb 28, 2019 | 87.69 | 88.46 | 87.07 | 88.03 | 1,470,478 | -0.01(-0.01%) |
Feb 27, 2019 | 87.45 | 88.54 | 87.10 | 88.04 | 1,261,879 | +0.52(+0.59%) |
Feb 26, 2019 | 87.21 | 87.91 | 87.05 | 87.52 | 1,101,607 | +0.00(+0.00%) |
Feb 25, 2019 | 89.12 | 89.29 | 87.30 | 87.52 | 1,027,597 | -1.14(-1.29%) |
Feb 22, 2019 | 89.60 | 89.83 | 88.21 | 88.67 | 1,424,348 | -0.61(-0.68%) |
Feb 21, 2019 | 89.69 | 90.22 | 88.95 | 89.28 | 947,336 | -0.50(-0.55%) |
Feb 20, 2019 | 89.05 | 90.22 | 89.05 | 89.77 | 1,309,043 | +0.44(+0.49%) |
Feb 19, 2019 | 88.90 | 89.60 | 87.75 | 89.33 | 1,354,763 | -0.47(-0.52%) |
Feb 15, 2019 | 88.52 | 89.86 | 87.99 | 89.80 | 1,583,867 | +1.66(+1.88%) |
Feb 14, 2019 | 87.66 | 88.62 | 86.97 | 88.14 | 1,596,308 | -0.05(-0.05%) |
Feb 13, 2019 | 87.96 | 88.51 | 86.96 | 88.19 | 1,742,170 | +0.25(+0.28%) |
Feb 12, 2019 | 86.99 | 88.11 | 86.74 | 87.94 | 1,781,275 | +1.26(+1.45%) |
Feb 11, 2019 | 85.59 | 87.25 | 85.31 | 86.68 | 1,988,583 | +1.72(+2.03%) |
Feb 08, 2019 | 83.01 | 85.26 | 82.78 | 84.96 | 2,043,184 | +1.44(+1.73%) |
Feb 07, 2019 | 83.38 | 83.52 | 82.08 | 83.52 | 1,709,430 | -0.26(-0.31%) |
Feb 06, 2019 | 82.45 | 83.86 | 81.48 | 83.77 | 1,334,913 | +1.33(+1.61%) |
Feb 05, 2019 | 81.89 | 82.94 | 81.46 | 82.45 | 1,674,558 | +0.67(+0.82%) |
Feb 04, 2019 | 79.99 | 81.80 | 79.14 | 81.78 | 1,564,865 | +1.74(+2.17%) |
Feb 01, 2019 | 79.12 | 81.43 | 77.94 | 80.04 | 2,761,118 | +1.44(+1.84%) |
Jan 31, 2019 | 79.55 | 80.59 | 76.03 | 78.59 | 7,255,372 | -3.88(-4.71%) |
Jan 30, 2019 | 83.03 | 83.43 | 82.22 | 82.48 | 1,927,989 | -0.26(-0.31%) |
Jan 29, 2019 | 82.36 | 83.06 | 81.40 | 82.73 | 1,150,739 | +0.73(+0.89%) |
Jan 28, 2019 | 81.83 | 82.24 | 81.03 | 82.01 | 1,295,659 | -0.45(-0.55%) |
Jan 25, 2019 | 81.33 | 82.49 | 81.11 | 82.46 | 1,619,617 | +1.85(+2.29%) |
Jan 24, 2019 | 81.38 | 81.82 | 79.33 | 80.61 | 1,438,283 | -1.32(-1.61%) |
Jan 23, 2019 | 82.83 | 82.91 | 81.00 | 81.92 | 1,114,605 | -0.31(-0.38%) |
Jan 22, 2019 | 82.01 | 83.29 | 81.83 | 82.24 | 1,270,861 | -0.11(-0.13%) |
Jan 18, 2019 | 81.93 | 82.95 | 81.64 | 82.35 | 1,364,151 | +0.90(+1.11%) |
Jan 17, 2019 | 79.53 | 81.53 | 78.88 | 81.44 | 1,302,154 | +1.26(+1.57%) |
Jan 16, 2019 | 79.98 | 81.12 | 79.88 | 80.18 | 1,404,139 | +0.17(+0.21%) |
Jan 15, 2019 | 79.01 | 80.47 | 78.30 | 80.02 | 1,807,937 | +0.96(+1.21%) |
Jan 14, 2019 | 77.94 | 80.54 | 77.79 | 79.06 | 2,613,413 | +0.55(+0.70%) |
Jan 11, 2019 | 77.86 | 79.43 | 77.66 | 78.51 | 1,308,841 | +0.59(+0.76%) |
Jan 10, 2019 | 76.92 | 77.95 | 75.76 | 77.92 | 1,375,868 | +0.05(+0.06%) |
Jan 09, 2019 | 77.38 | 79.24 | 77.38 | 77.87 | 1,422,239 | +1.03(+1.34%) |
Jan 08, 2019 | 77.42 | 77.82 | 75.86 | 76.84 | 2,176,269 | -0.05(-0.06%) |
Jan 07, 2019 | 75.68 | 77.77 | 75.49 | 76.89 | 2,760,127 | +1.11(+1.47%) |
Jan 04, 2019 | 75.46 | 76.77 | 74.45 | 75.78 | 2,220,521 | +1.53(+2.06%) |
Jan 03, 2019 | 75.54 | 75.84 | 73.91 | 74.25 | 2,349,164 | -1.43(-1.89%) |
Jan 02, 2019 | 75.29 | 77.31 | 74.41 | 75.67 | 1,648,563 | -1.11(-1.45%) |
Dec 31, 2018 | 76.92 | 77.22 | 76.21 | 76.79 | 1,134,438 | +0.21(+0.28%) |
Dec 28, 2018 | 77.26 | 78.11 | 76.13 | 76.58 | 982,745 | -0.43(-0.56%) |
Dec 27, 2018 | 75.26 | 77.02 | 74.34 | 77.01 | 1,413,091 | +0.74(+0.97%) |
Dec 26, 2018 | 72.89 | 76.32 | 72.89 | 76.27 | 1,231,328 | +3.84(+5.30%) |
Dec 24, 2018 | 73.58 | 74.54 | 72.40 | 72.44 | 683,922 | -1.49(-2.02%) |
Dec 21, 2018 | 76.01 | 77.29 | 73.86 | 73.93 | 3,118,401 | -2.38(-3.12%) |
Dec 20, 2018 | 78.64 | 79.01 | 75.11 | 76.31 | 1,837,269 | -2.85(-3.60%) |
Dec 19, 2018 | 79.74 | 81.81 | 78.70 | 79.16 | 1,112,859 | -0.15(-0.19%) |
Dec 18, 2018 | 80.39 | 81.79 | 79.13 | 79.31 | 1,588,024 | -0.77(-0.97%) |
Dec 17, 2018 | 81.80 | 82.46 | 79.48 | 80.08 | 1,562,988 | -2.00(-2.43%) |
Dec 14, 2018 | 83.70 | 85.32 | 81.51 | 82.08 | 1,620,377 | -2.60(-3.06%) |
Dec 13, 2018 | 85.79 | 86.17 | 84.04 | 84.67 | 1,409,974 | +0.24(+0.28%) |
Dec 12, 2018 | 84.04 | 85.10 | 83.29 | 84.44 | 1,061,813 | +1.31(+1.57%) |
Dec 11, 2018 | 83.82 | 85.45 | 82.64 | 83.13 | 1,268,084 | +0.19(+0.23%) |
Dec 10, 2018 | 82.56 | 83.40 | 80.71 | 82.94 | 1,341,479 | +1.22(+1.50%) |
Dec 07, 2018 | 84.80 | 85.01 | 81.48 | 81.71 | 1,716,109 | -3.29(-3.88%) |
Dec 06, 2018 | 84.36 | 85.02 | 81.78 | 85.01 | 1,989,332 | -0.57(-0.67%) |
Dec 04, 2018 | 88.30 | 89.03 | 84.98 | 85.58 | 1,261,465 | -2.53(-2.87%) |
Dec 03, 2018 | 88.19 | 88.96 | 86.25 | 88.11 | 1,639,999 | +0.56(+0.64%) |
Nov 30, 2018 | 87.34 | 87.96 | 86.46 | 87.55 | 1,775,330 | +0.42(+0.49%) |
Nov 29, 2018 | 87.10 | 88.02 | 86.69 | 87.12 | 1,284,178 | -0.35(-0.40%) |
Nov 28, 2018 | 83.95 | 87.70 | 83.52 | 87.47 | 1,675,514 | +3.96(+4.74%) |
Nov 27, 2018 | 81.77 | 84.07 | 81.77 | 83.52 | 1,999,905 | +1.75(+2.14%) |
Nov 26, 2018 | 82.58 | 83.06 | 81.43 | 81.77 | 1,618,687 | -0.41(-0.50%) |
Nov 23, 2018 | 81.45 | 82.64 | 81.34 | 82.18 | 836,050 | +0.56(+0.69%) |
Nov 21, 2018 | 81.62 | 81.62 | 81.62 | 0 | +1.11(+1.38%) | |
Nov 20, 2018 | 82.83 | 83.45 | 80.03 | 80.51 | 1,857,666 | -4.10(-4.84%) |
Nov 19, 2018 | 84.81 | 86.37 | 84.48 | 84.61 | 927,252 | -0.37(-0.43%) |
Nov 16, 2018 | 85.12 | 85.76 | 84.37 | 84.98 | 2,017,068 | -0.59(-0.69%) |
Nov 15, 2018 | 86.23 | 87.21 | 84.10 | 85.56 | 1,390,821 | -0.82(-0.94%) |
Nov 14, 2018 | 88.40 | 88.66 | 85.95 | 86.38 | 1,939,275 | -1.45(-1.65%) |
Nov 13, 2018 | 88.22 | 88.58 | 86.72 | 87.83 | 1,234,887 | -0.39(-0.44%) |
Nov 12, 2018 | 88.99 | 89.55 | 87.74 | 88.21 | 2,256,274 | -0.86(-0.97%) |
Nov 09, 2018 | 88.36 | 89.55 | 88.29 | 89.08 | 1,481,233 | +0.47(+0.53%) |
Nov 08, 2018 | 87.84 | 89.48 | 87.26 | 88.61 | 1,047,968 | +0.80(+0.91%) |
Nov 07, 2018 | 86.13 | 88.01 | 85.38 | 87.81 | 1,622,947 | +2.36(+2.76%) |
Nov 06, 2018 | 85.91 | 86.55 | 85.18 | 85.45 | 1,924,028 | -0.61(-0.71%) |
Nov 05, 2018 | 85.97 | 86.20 | 84.62 | 86.07 | 1,125,996 | +0.04(+0.04%) |
Nov 02, 2018 | 85.96 | 86.62 | 84.79 | 86.03 | 1,899,411 | +1.27(+1.50%) |
Nov 01, 2018 | 84.32 | 85.97 | 83.36 | 84.76 | 1,570,758 | +0.49(+0.58%) |
Oct 31, 2018 | 86.35 | 86.66 | 84.09 | 84.27 | 1,636,908 | -1.38(-1.62%) |
Oct 30, 2018 | 85.83 | 87.12 | 84.40 | 85.65 | 1,583,672 | -0.51(-0.60%) |
Oct 29, 2018 | 84.24 | 87.28 | 84.17 | 86.17 | 2,106,287 | +2.86(+3.43%) |
Oct 26, 2018 | 82.34 | 83.83 | 80.29 | 83.31 | 3,345,424 | +1.62(+1.99%) |
Oct 25, 2018 | 77.30 | 84.17 | 76.95 | 81.68 | 3,800,206 | +4.48(+5.81%) |
Oct 24, 2018 | 80.10 | 81.14 | 76.77 | 77.20 | 2,250,131 | -3.04(-3.78%) |
Oct 23, 2018 | 79.20 | 80.58 | 78.90 | 80.23 | 1,482,846 | +0.09(+0.11%) |
Oct 22, 2018 | 79.93 | 80.89 | 78.82 | 80.14 | 2,270,879 | +0.49(+0.61%) |
Oct 19, 2018 | 81.04 | 81.41 | 79.39 | 79.66 | 2,123,166 | -0.72(-0.90%) |
Oct 18, 2018 | 80.38 | 81.14 | 79.70 | 80.38 | 1,606,935 | -0.38(-0.47%) |
Oct 17, 2018 | 81.60 | 81.62 | 79.70 | 80.76 | 1,219,310 | -0.75(-0.92%) |
Oct 16, 2018 | 79.68 | 81.74 | 79.20 | 81.51 | 1,147,328 | +2.12(+2.67%) |
Oct 15, 2018 | 79.43 | 80.22 | 79.01 | 79.39 | 1,316,215 | -0.09(-0.12%) |
Oct 12, 2018 | 79.44 | 80.58 | 78.32 | 79.48 | 1,870,951 | +1.32(+1.69%) |
Oct 11, 2018 | 77.73 | 80.51 | 77.37 | 78.16 | 2,436,092 | +0.38(+0.48%) |
Oct 10, 2018 | 81.41 | 81.41 | 77.69 | 77.79 | 1,534,074 | -3.87(-4.74%) |
Oct 09, 2018 | 81.28 | 83.11 | 80.42 | 81.66 | 1,691,297 | +0.33(+0.41%) |
Oct 08, 2018 | 80.12 | 81.57 | 79.28 | 81.33 | 1,290,243 | +0.94(+1.18%) |
Oct 05, 2018 | 80.34 | 81.02 | 79.97 | 80.38 | 1,174,387 | +0.09(+0.11%) |
Oct 04, 2018 | 81.52 | 81.97 | 79.62 | 80.29 | 1,835,561 | -1.19(-1.46%) |
Oct 03, 2018 | 81.93 | 82.42 | 81.34 | 81.48 | 1,151,804 | +0.03(+0.03%) |
Oct 02, 2018 | 83.08 | 83.23 | 81.44 | 81.45 | 1,149,078 | -1.36(-1.64%) |
Oct 01, 2018 | 83.77 | 84.26 | 82.68 | 82.81 | 1,163,351 | -0.53(-0.64%) |
Sep 28, 2018 | 83.45 | 84.78 | 82.97 | 83.34 | 1,364,230 | -0.21(-0.25%) |
Sep 27, 2018 | 83.51 | 84.32 | 83.15 | 83.55 | 1,340,348 | -0.06(-0.07%) |
Sep 26, 2018 | 82.96 | 84.32 | 82.87 | 83.61 | 1,281,427 | +0.72(+0.86%) |
Sep 25, 2018 | 83.00 | 83.76 | 82.57 | 82.89 | 1,269,078 | -0.15(-0.18%) |
Sep 24, 2018 | 82.49 | 83.21 | 82.17 | 83.04 | 1,261,366 | +0.52(+0.63%) |
Sep 21, 2018 | 82.60 | 83.13 | 82.23 | 82.52 | 2,100,595 | +0.50(+0.60%) |
Sep 20, 2018 | 81.78 | 82.54 | 81.10 | 82.02 | 1,139,336 | +0.28(+0.35%) |
Sep 19, 2018 | 81.17 | 82.39 | 81.09 | 81.74 | 1,582,931 | +0.45(+0.55%) |
Sep 18, 2018 | 80.38 | 81.78 | 80.38 | 81.29 | 1,548,514 | +0.87(+1.08%) |
Sep 17, 2018 | 80.42 | 81.23 | 79.36 | 80.42 | 2,088,798 | +0.26(+0.32%) |
Sep 14, 2018 | 81.44 | 81.44 | 79.90 | 80.16 | 2,235,153 | -1.10(-1.35%) |
Sep 13, 2018 | 81.51 | 82.00 | 80.51 | 81.26 | 2,977,213 | -0.02(-0.02%) |
Sep 12, 2018 | 82.89 | 83.25 | 81.09 | 81.28 | 2,008,109 | -1.89(-2.27%) |
Sep 11, 2018 | 82.35 | 83.84 | 81.72 | 83.17 | 1,982,619 | +0.69(+0.83%) |
Sep 10, 2018 | 81.73 | 82.71 | 81.23 | 82.48 | 1,485,270 | +0.43(+0.53%) |
Sep 07, 2018 | 82.21 | 83.05 | 81.89 | 82.05 | 2,058,177 | -0.40(-0.49%) |
Sep 06, 2018 | 82.57 | 83.42 | 82.07 | 82.45 | 1,624,418 | -0.26(-0.31%) |
Sep 05, 2018 | 83.06 | 84.30 | 81.92 | 82.71 | 1,688,054 | -0.58(-0.69%) |
Sep 04, 2018 | 81.28 | 83.83 | 80.54 | 83.29 | 2,238,962 | +2.33(+2.88%) |
Aug 31, 2018 | 80.96 | 80.96 | 80.96 | 0 | +1.64(+2.07%) | |
Aug 30, 2018 | 79.41 | 79.70 | 79.04 | 79.32 | 914,819 | +0.00(+0.00%) |
Aug 29, 2018 | 79.03 | 79.46 | 78.51 | 79.32 | 1,200,498 | +0.47(+0.59%) |
Aug 28, 2018 | 79.58 | 79.58 | 78.12 | 78.85 | 1,660,246 | -0.51(-0.65%) |
Aug 27, 2018 | 81.61 | 81.61 | 79.00 | 79.36 | 1,637,013 | -1.87(-2.30%) |
Aug 24, 2018 | 81.68 | 82.19 | 80.78 | 81.23 | 1,720,581 | +0.03(+0.03%) |
Aug 23, 2018 | 78.57 | 81.52 | 78.50 | 81.21 | 2,576,763 | +2.34(+2.97%) |
Aug 22, 2018 | 76.30 | 79.68 | 76.19 | 78.87 | 2,696,663 | +2.68(+3.51%) |
Aug 21, 2018 | 74.64 | 76.45 | 74.19 | 76.19 | 1,835,778 | +1.83(+2.46%) |
Aug 20, 2018 | 73.85 | 74.93 | 73.63 | 74.36 | 1,581,787 | +0.79(+1.07%) |
Aug 17, 2018 | 73.10 | 73.74 | 72.70 | 73.58 | 1,443,196 | +0.79(+1.09%) |
Aug 16, 2018 | 73.94 | 73.98 | 72.43 | 72.78 | 1,006,664 | -0.72(-0.98%) |
Aug 15, 2018 | 74.12 | 74.27 | 72.74 | 73.50 | 1,472,494 | -0.96(-1.29%) |
Aug 14, 2018 | 72.95 | 74.72 | 72.91 | 74.46 | 1,605,753 | +1.82(+2.50%) |
Aug 13, 2018 | 72.98 | 73.73 | 72.02 | 72.64 | 1,101,337 | -0.84(-1.14%) |
Aug 10, 2018 | 73.58 | 73.91 | 73.20 | 73.48 | 800,657 | -0.59(-0.80%) |
Aug 09, 2018 | 74.01 | 74.80 | 73.61 | 74.08 | 1,099,308 | -0.19(-0.26%) |
Aug 08, 2018 | 72.84 | 74.38 | 72.66 | 74.27 | 1,626,082 | +1.18(+1.61%) |
Aug 07, 2018 | 71.89 | 73.47 | 71.81 | 73.09 | 1,442,093 | +1.10(+1.52%) |
Aug 06, 2018 | 71.77 | 72.43 | 71.51 | 72.00 | 624,037 | +0.15(+0.20%) |
Aug 03, 2018 | 72.16 | 73.00 | 71.51 | 71.85 | 1,937,246 | -0.03(-0.04%) |
Aug 02, 2018 | 69.98 | 72.03 | 69.77 | 71.88 | 1,287,945 | +1.70(+2.42%) |
Aug 01, 2018 | 71.49 | 71.57 | 69.38 | 70.18 | 1,398,372 | -1.14(-1.60%) |
Jul 31, 2018 | 70.84 | 71.77 | 70.42 | 71.32 | 1,021,862 | +0.58(+0.81%) |
Jul 30, 2018 | 69.83 | 70.98 | 69.75 | 70.74 | 1,122,674 | +1.06(+1.52%) |
Jul 27, 2018 | 73.16 | 73.17 | 69.31 | 69.68 | 2,748,517 | -3.76(-5.11%) |
Jul 26, 2018 | 75.25 | 71.99 | 73.44 | 4,129,312 | +2.01(+2.81%) | |
Jul 25, 2018 | 71.50 | 71.93 | 69.77 | 71.43 | 3,288,476 | -0.16(-0.23%) |
Jul 24, 2018 | 73.43 | 73.65 | 71.12 | 71.59 | 2,470,647 | -1.77(-2.42%) |
Jul 23, 2018 | 73.01 | 74.17 | 72.72 | 73.37 | 1,607,058 | +0.37(+0.51%) |
Jul 20, 2018 | 72.60 | 73.11 | 71.97 | 72.99 | 1,513,764 | +0.41(+0.57%) |
Jul 19, 2018 | 71.89 | 72.88 | 71.75 | 72.58 | 1,229,924 | +0.59(+0.83%) |
Jul 18, 2018 | 72.63 | 72.91 | 71.54 | 71.99 | 2,145,020 | -0.14(-0.19%) |
Jul 17, 2018 | 71.29 | 72.31 | 70.56 | 72.12 | 1,349,310 | +0.46(+0.64%) |
Jul 16, 2018 | 71.68 | 72.12 | 71.36 | 71.67 | 1,577,200 | +0.16(+0.23%) |
Jul 13, 2018 | 70.76 | 72.00 | 70.57 | 71.50 | 1,091,116 | +0.88(+1.24%) |
Jul 12, 2018 | 70.96 | 71.17 | 70.46 | 70.62 | 911,652 | -0.09(-0.13%) |
Jul 11, 2018 | 70.87 | 71.07 | 70.10 | 70.72 | 612,966 | -0.31(-0.44%) |
Jul 10, 2018 | 70.83 | 71.10 | 70.48 | 71.03 | 904,259 | +0.14(+0.19%) |
Jul 09, 2018 | 71.68 | 71.84 | 70.59 | 70.89 | 1,511,295 | +0.78(+1.11%) |
Jul 06, 2018 | 70.40 | 70.85 | 70.01 | 70.11 | 1,307,384 | -0.33(-0.47%) |
Jul 05, 2018 | 70.06 | 70.55 | 69.85 | 70.44 | 1,384,850 | +0.87(+1.25%) |
Jul 03, 2018 | 69.57 | 69.57 | 69.57 | 0 | +0.36(+0.52%) | |
Jul 02, 2018 | 69.32 | 69.48 | 68.65 | 69.22 | 1,349,482 | -0.69(-0.98%) |
Jun 29, 2018 | 72.20 | 69.81 | 69.90 | 1,377,159 | -1.33(-1.87%) | |
Jun 28, 2018 | 71.25 | 71.87 | 70.69 | 71.24 | 1,261,062 | +0.08(+0.12%) |
Jun 27, 2018 | 70.83 | 72.23 | 70.62 | 71.15 | 1,747,793 | +0.89(+1.26%) |
Jun 26, 2018 | 69.80 | 70.50 | 69.26 | 70.27 | 1,164,884 | +0.85(+1.22%) |
Jun 25, 2018 | 69.91 | 70.12 | 68.96 | 69.42 | 1,500,056 | -0.81(-1.16%) |
Jun 22, 2018 | 71.05 | 71.05 | 69.51 | 70.23 | 2,408,398 | -0.64(-0.90%) |
Jun 21, 2018 | 70.24 | 71.28 | 70.01 | 70.87 | 1,703,591 | +0.67(+0.95%) |
Jun 20, 2018 | 69.13 | 70.36 | 68.96 | 70.20 | 1,266,565 | +1.11(+1.60%) |
Jun 19, 2018 | 68.60 | 69.20 | 68.45 | 69.10 | 1,105,962 | +0.00(+0.00%) |
Jun 18, 2018 | 67.59 | 69.44 | 67.59 | 69.10 | 1,673,021 | +1.11(+1.63%) |
Jun 15, 2018 | 67.92 | 67.92 | 67.99 | 2,601,920 | +0.07(+0.11%) | |
Jun 14, 2018 | 68.93 | 69.17 | 67.13 | 67.92 | 2,306,862 | -0.82(-1.20%) |
Jun 13, 2018 | 69.39 | 69.64 | 68.65 | 68.74 | 1,958,459 | -0.51(-0.74%) |
Jun 12, 2018 | 69.69 | 69.97 | 69.15 | 69.25 | 1,827,416 | -0.13(-0.18%) |
Jun 11, 2018 | 70.09 | 70.15 | 69.11 | 69.38 | 2,107,661 | -0.60(-0.86%) |
Jun 08, 2018 | 70.05 | 70.46 | 69.67 | 69.98 | 2,057,937 | -0.18(-0.26%) |
Jun 07, 2018 | 70.37 | 70.59 | 69.81 | 70.17 | 1,664,220 | +0.01(+0.01%) |
Jun 06, 2018 | 69.60 | 70.21 | 69.33 | 70.16 | 2,309,141 | +0.86(+1.24%) |
Jun 05, 2018 | 69.01 | 69.63 | 68.64 | 69.30 | 2,226,847 | +0.27(+0.40%) |
Jun 04, 2018 | 68.86 | 69.13 | 68.36 | 69.02 | 2,547,938 | +0.37(+0.53%) |
Jun 01, 2018 | 68.39 | 69.00 | 68.01 | 68.66 | 1,758,409 | +0.75(+1.10%) |
May 31, 2018 | 68.96 | 68.96 | 67.88 | 67.91 | 1,834,127 | -0.94(-1.37%) |
May 30, 2018 | 67.51 | 68.97 | 67.33 | 68.85 | 1,885,723 | +1.64(+2.43%) |
May 29, 2018 | 66.75 | 67.27 | 66.46 | 67.22 | 1,735,628 | +0.19(+0.29%) |
May 25, 2018 | 67.02 | 67.02 | 67.02 | 0 | -0.51(-0.76%) | |
May 24, 2018 | 67.35 | 68.00 | 66.42 | 67.54 | 1,191,916 | -0.12(-0.17%) |
May 23, 2018 | 67.03 | 67.74 | 65.84 | 67.65 | 1,613,643 | +0.59(+0.88%) |
May 22, 2018 | 67.87 | 68.53 | 66.06 | 67.06 | 2,691,040 | +0.05(+0.07%) |
May 21, 2018 | 66.47 | 67.71 | 66.39 | 67.02 | 2,347,594 | +0.75(+1.13%) |
May 18, 2018 | 65.35 | 66.34 | 65.35 | 66.27 | 1,471,392 | +1.05(+1.60%) |
May 17, 2018 | 64.40 | 65.62 | 64.39 | 65.22 | 1,170,491 | +0.60(+0.93%) |
May 16, 2018 | 64.72 | 65.48 | 64.18 | 64.62 | 1,160,339 | +0.14(+0.21%) |
May 15, 2018 | 64.49 | 65.19 | 63.84 | 64.49 | 1,733,888 | -0.32(-0.49%) |
May 14, 2018 | 63.25 | 65.26 | 62.73 | 64.81 | 3,108,275 | +1.45(+2.28%) |
May 11, 2018 | 61.88 | 63.43 | 61.87 | 63.36 | 1,922,428 | +1.66(+2.68%) |
May 10, 2018 | 60.75 | 61.73 | 60.66 | 61.70 | 1,717,494 | +1.01(+1.66%) |
May 09, 2018 | 60.66 | 61.17 | 60.17 | 60.69 | 2,319,736 | +0.19(+0.32%) |
May 08, 2018 | 60.54 | 61.44 | 60.09 | 60.50 | 1,677,189 | -0.30(-0.49%) |
May 07, 2018 | 60.87 | 61.00 | 60.34 | 60.80 | 1,765,933 | -0.14(-0.22%) |
May 04, 2018 | 59.90 | 61.26 | 58.88 | 60.94 | 1,227,930 | +0.74(+1.22%) |
May 03, 2018 | 60.66 | 60.81 | 58.39 | 60.20 | 2,503,755 | -1.87(-3.01%) |
May 02, 2018 | 61.62 | 62.88 | 61.14 | 62.07 | 2,131,128 | +0.40(+0.65%) |