Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 79.82 | 80.78 | 79.18 | 80.18 | 171,062 | +0.51(+0.64%) |
Apr 29, 2019 | 80.79 | 81.35 | 78.95 | 79.67 | 172,289 | -1.38(-1.70%) |
Apr 26, 2019 | 79.44 | 81.48 | 79.20 | 81.05 | 128,000 | +2.03(+2.57%) |
Apr 25, 2019 | 79.44 | 80.09 | 77.82 | 79.02 | 162,054 | -0.42(-0.53%) |
Apr 24, 2019 | 79.00 | 80.86 | 78.12 | 79.44 | 348,841 | +2.61(+3.40%) |
Apr 23, 2019 | 77.93 | 82.30 | 75.42 | 76.83 | 319,759 | +3.53(+4.82%) |
Apr 22, 2019 | 75.64 | 75.64 | 72.64 | 73.30 | 143,276 | -2.35(-3.11%) |
Apr 18, 2019 | 75.67 | 76.04 | 74.56 | 75.65 | 141,900 | -0.22(-0.29%) |
Apr 17, 2019 | 76.76 | 77.41 | 75.62 | 75.87 | 152,370 | -0.53(-0.69%) |
Apr 16, 2019 | 75.56 | 76.77 | 75.45 | 76.40 | 181,474 | +1.01(+1.34%) |
Apr 15, 2019 | 75.29 | 75.90 | 74.74 | 75.39 | 179,874 | +0.04(+0.05%) |
Apr 12, 2019 | 73.46 | 75.56 | 73.42 | 75.35 | 191,500 | +2.25(+3.08%) |
Apr 11, 2019 | 72.60 | 73.37 | 72.47 | 73.10 | 135,310 | +0.46(+0.63%) |
Apr 10, 2019 | 71.77 | 72.69 | 71.09 | 72.64 | 143,234 | +0.90(+1.25%) |
Apr 09, 2019 | 71.80 | 72.33 | 71.27 | 71.74 | 104,915 | -0.42(-0.58%) |
Apr 08, 2019 | 71.45 | 72.75 | 70.99 | 72.16 | 116,395 | +0.55(+0.77%) |
Apr 05, 2019 | 73.11 | 73.40 | 71.35 | 71.61 | 109,300 | -1.22(-1.68%) |
Apr 04, 2019 | 71.31 | 72.93 | 71.00 | 72.83 | 147,921 | +1.47(+2.06%) |
Apr 03, 2019 | 70.72 | 71.89 | 70.46 | 71.36 | 159,323 | +1.14(+1.62%) |
Apr 02, 2019 | 71.10 | 71.15 | 69.64 | 70.22 | 158,180 | -0.73(-1.03%) |
Apr 01, 2019 | 69.91 | 71.09 | 69.37 | 70.95 | 148,154 | +1.59(+2.29%) |
Mar 29, 2019 | 68.89 | 69.98 | 68.63 | 69.36 | 271,600 | +0.78(+1.14%) |
Mar 28, 2019 | 69.91 | 70.91 | 68.10 | 68.58 | 240,370 | -1.04(-1.49%) |
Mar 27, 2019 | 68.54 | 69.93 | 68.54 | 69.62 | 143,133 | +1.05(+1.53%) |
Mar 26, 2019 | 68.00 | 69.40 | 67.27 | 68.57 | 120,246 | +0.63(+0.93%) |
Mar 25, 2019 | 66.71 | 68.76 | 66.46 | 67.94 | 136,102 | +1.05(+1.57%) |
Mar 22, 2019 | 69.38 | 69.46 | 66.83 | 66.89 | 168,200 | -2.42(-3.49%) |
Mar 21, 2019 | 67.88 | 69.53 | 67.88 | 69.31 | 129,707 | +1.23(+1.81%) |
Mar 20, 2019 | 68.34 | 69.34 | 67.92 | 68.08 | 134,858 | -0.35(-0.51%) |
Mar 19, 2019 | 69.26 | 69.50 | 68.16 | 68.43 | 131,001 | -0.51(-0.74%) |
Mar 18, 2019 | 68.20 | 69.26 | 67.64 | 68.94 | 120,323 | +0.65(+0.95%) |
Mar 15, 2019 | 68.37 | 69.28 | 67.99 | 68.29 | 280,200 | +0.44(+0.65%) |
Mar 14, 2019 | 68.52 | 68.72 | 67.79 | 67.85 | 83,488 | -1.15(-1.67%) |
Mar 13, 2019 | 68.24 | 69.48 | 68.24 | 69.00 | 143,187 | +1.00(+1.47%) |
Mar 12, 2019 | 68.08 | 68.24 | 67.38 | 68.00 | 111,773 | +0.37(+0.55%) |
Mar 11, 2019 | 66.86 | 67.94 | 66.68 | 67.63 | 118,797 | +0.60(+0.90%) |
Mar 08, 2019 | 65.95 | 67.30 | 65.77 | 67.03 | 184,300 | +0.64(+0.96%) |
Mar 07, 2019 | 66.99 | 67.59 | 65.54 | 66.39 | 164,840 | -0.60(-0.90%) |
Mar 06, 2019 | 67.84 | 68.13 | 66.69 | 66.99 | 294,134 | -1.05(-1.54%) |
Mar 05, 2019 | 69.22 | 69.22 | 67.60 | 68.04 | 189,758 | -0.72(-1.05%) |
Mar 04, 2019 | 71.22 | 71.22 | 68.57 | 68.76 | 213,844 | -2.43(-3.41%) |
Mar 01, 2019 | 72.55 | 73.23 | 70.66 | 71.19 | 174,100 | -0.60(-0.84%) |
Feb 28, 2019 | 71.50 | 72.67 | 70.23 | 71.79 | 105,913 | +0.22(+0.31%) |
Feb 27, 2019 | 71.45 | 72.75 | 71.45 | 71.57 | 158,336 | +0.19(+0.27%) |
Feb 26, 2019 | 71.13 | 71.68 | 70.16 | 71.38 | 95,834 | +0.60(+0.85%) |
Feb 25, 2019 | 70.69 | 71.26 | 70.12 | 70.78 | 219,886 | +0.41(+0.58%) |
Feb 22, 2019 | 70.93 | 71.92 | 70.02 | 70.37 | 121,600 | -0.63(-0.89%) |
Feb 21, 2019 | 72.95 | 73.09 | 70.50 | 71.00 | 158,737 | -1.95(-2.67%) |
Feb 20, 2019 | 70.96 | 73.29 | 70.92 | 72.95 | 143,532 | +2.15(+3.04%) |
Feb 19, 2019 | 70.65 | 72.00 | 69.85 | 70.80 | 150,286 | -1.10(-1.53%) |
Feb 15, 2019 | 70.60 | 72.20 | 70.18 | 71.90 | 182,500 | +1.91(+2.73%) |
Feb 14, 2019 | 69.83 | 70.67 | 69.20 | 69.99 | 211,199 | -0.63(-0.89%) |
Feb 13, 2019 | 70.30 | 71.02 | 69.58 | 70.62 | 152,244 | +0.64(+0.91%) |
Feb 12, 2019 | 69.40 | 70.00 | 68.90 | 69.98 | 160,392 | +0.96(+1.39%) |
Feb 11, 2019 | 69.03 | 69.58 | 67.91 | 69.02 | 151,487 | +0.00(+0.00%) |
Feb 08, 2019 | 69.18 | 69.66 | 68.67 | 69.02 | 221,700 | -0.16(-0.23%) |
Feb 07, 2019 | 73.62 | 73.62 | 68.58 | 69.18 | 223,429 | -4.45(-6.04%) |
Feb 06, 2019 | 75.10 | 75.82 | 71.36 | 73.63 | 333,953 | +1.17(+1.61%) |
Feb 05, 2019 | 72.49 | 72.86 | 71.38 | 72.46 | 139,629 | +0.31(+0.43%) |
Feb 04, 2019 | 70.58 | 72.22 | 69.81 | 72.15 | 252,706 | +1.64(+2.33%) |
Feb 01, 2019 | 70.48 | 70.69 | 69.80 | 70.51 | 277,500 | -0.14(-0.20%) |
Jan 31, 2019 | 69.84 | 70.99 | 69.53 | 70.65 | 264,851 | +0.43(+0.61%) |
Jan 30, 2019 | 69.39 | 70.37 | 68.74 | 70.22 | 191,565 | +1.12(+1.62%) |
Jan 29, 2019 | 69.68 | 69.68 | 68.64 | 69.10 | 79,103 | -0.46(-0.66%) |
Jan 28, 2019 | 68.76 | 70.58 | 68.63 | 69.56 | 101,656 | -0.32(-0.46%) |
Jan 25, 2019 | 69.47 | 70.39 | 69.04 | 69.88 | 93,400 | +0.96(+1.39%) |
Jan 24, 2019 | 69.33 | 69.70 | 68.21 | 68.92 | 247,463 | -0.40(-0.58%) |
Jan 23, 2019 | 70.72 | 70.98 | 68.98 | 69.32 | 167,028 | -1.20(-1.70%) |
Jan 22, 2019 | 72.16 | 72.58 | 69.99 | 70.52 | 150,559 | -2.11(-2.91%) |
Jan 18, 2019 | 71.78 | 72.84 | 71.51 | 72.63 | 436,800 | +1.54(+2.17%) |
Jan 17, 2019 | 69.92 | 72.13 | 69.69 | 71.09 | 196,607 | +1.07(+1.53%) |
Jan 16, 2019 | 69.23 | 70.21 | 69.10 | 70.02 | 125,844 | +0.63(+0.91%) |
Jan 15, 2019 | 69.17 | 70.08 | 67.82 | 69.39 | 217,454 | +0.27(+0.39%) |
Jan 14, 2019 | 69.13 | 69.90 | 68.32 | 69.12 | 217,109 | -0.52(-0.75%) |
Jan 11, 2019 | 68.76 | 70.19 | 67.88 | 69.64 | 145,400 | +0.68(+0.99%) |
Jan 10, 2019 | 69.51 | 69.58 | 67.64 | 68.96 | 316,106 | -1.63(-2.31%) |
Jan 09, 2019 | 70.06 | 71.20 | 70.00 | 70.59 | 124,918 | +0.76(+1.09%) |
Jan 08, 2019 | 71.20 | 71.20 | 69.10 | 69.83 | 459,163 | -0.83(-1.17%) |
Jan 07, 2019 | 67.90 | 71.07 | 67.90 | 70.66 | 322,729 | +2.19(+3.20%) |
Jan 04, 2019 | 68.57 | 69.18 | 67.67 | 68.47 | 227,100 | +0.63(+0.93%) |
Jan 03, 2019 | 67.70 | 68.50 | 66.77 | 67.84 | 154,084 | -0.28(-0.41%) |
Jan 02, 2019 | 65.71 | 68.46 | 65.71 | 68.12 | 252,935 | +1.46(+2.19%) |
Dec 31, 2018 | 65.97 | 66.76 | 65.06 | 66.66 | 111,000 | +0.95(+1.45%) |
Dec 28, 2018 | 64.94 | 66.32 | 64.80 | 65.71 | 121,200 | +0.91(+1.40%) |
Dec 27, 2018 | 64.01 | 64.84 | 62.69 | 64.80 | 239,609 | -0.06(-0.09%) |
Dec 26, 2018 | 62.24 | 65.04 | 62.19 | 64.86 | 137,802 | +2.56(+4.11%) |
Dec 24, 2018 | 62.33 | 62.71 | 61.47 | 62.30 | 162,700 | -0.20(-0.32%) |
Dec 21, 2018 | 64.46 | 66.68 | 62.44 | 62.50 | 740,500 | -1.96(-3.04%) |
Dec 20, 2018 | 64.54 | 65.41 | 63.48 | 64.46 | 174,039 | +0.03(+0.05%) |
Dec 19, 2018 | 66.70 | 67.36 | 64.22 | 64.43 | 194,283 | -1.95(-2.94%) |
Dec 18, 2018 | 67.53 | 68.15 | 66.36 | 66.38 | 283,463 | -0.56(-0.84%) |
Dec 17, 2018 | 66.13 | 68.02 | 65.06 | 66.94 | 370,934 | +0.63(+0.95%) |
Dec 14, 2018 | 64.68 | 66.81 | 64.68 | 66.31 | 277,300 | +1.22(+1.87%) |
Dec 13, 2018 | 64.59 | 65.52 | 64.08 | 65.09 | 225,468 | +0.43(+0.67%) |
Dec 12, 2018 | 64.20 | 65.98 | 64.06 | 64.66 | 165,130 | +0.74(+1.16%) |
Dec 11, 2018 | 64.55 | 65.16 | 62.94 | 63.92 | 164,082 | +0.44(+0.69%) |
Dec 10, 2018 | 64.53 | 64.53 | 62.40 | 63.48 | 377,962 | -0.87(-1.35%) |
Dec 07, 2018 | 65.53 | 66.24 | 63.96 | 64.35 | 192,200 | -1.60(-2.43%) |
Dec 06, 2018 | 64.98 | 66.06 | 63.57 | 65.95 | 229,540 | -0.40(-0.60%) |
Dec 04, 2018 | 70.14 | 70.15 | 65.50 | 66.35 | 348,400 | -3.79(-5.40%) |
Dec 03, 2018 | 70.10 | 71.03 | 69.17 | 70.14 | 250,754 | +1.02(+1.48%) |
Nov 30, 2018 | 69.07 | 69.86 | 68.66 | 69.12 | 253,300 | +0.05(+0.07%) |
Nov 29, 2018 | 70.80 | 71.74 | 68.94 | 69.07 | 297,437 | -1.77(-2.50%) |
Nov 28, 2018 | 70.46 | 71.44 | 68.58 | 70.84 | 556,058 | +0.74(+1.06%) |
Nov 27, 2018 | 71.02 | 72.30 | 69.93 | 70.10 | 133,038 | -1.41(-1.97%) |
Nov 26, 2018 | 70.69 | 71.96 | 69.99 | 71.51 | 470,941 | +1.61(+2.30%) |
Nov 23, 2018 | 68.00 | 70.64 | 68.00 | 69.90 | 48,400 | +1.48(+2.16%) |
Nov 21, 2018 | 68.42 | 68.42 | 68.42 | 0 | +1.21(+1.80%) | |
Nov 20, 2018 | 68.02 | 69.83 | 66.89 | 67.21 | 284,128 | -1.91(-2.76%) |
Nov 19, 2018 | 69.03 | 69.78 | 68.69 | 69.12 | 210,232 | +0.09(+0.13%) |
Nov 16, 2018 | 68.76 | 69.43 | 67.72 | 69.03 | 656,600 | -0.43(-0.62%) |
Nov 15, 2018 | 68.36 | 69.55 | 66.68 | 69.46 | 232,065 | +0.80(+1.17%) |
Nov 14, 2018 | 69.59 | 70.66 | 68.12 | 68.66 | 188,823 | +0.02(+0.03%) |
Nov 13, 2018 | 68.64 | 69.69 | 68.36 | 68.64 | 144,479 | +0.71(+1.05%) |
Nov 12, 2018 | 67.96 | 68.73 | 67.64 | 67.93 | 224,484 | -0.03(-0.04%) |
Nov 09, 2018 | 68.65 | 68.98 | 67.04 | 67.96 | 152,400 | -1.04(-1.51%) |
Nov 08, 2018 | 67.82 | 69.40 | 67.53 | 69.00 | 119,087 | +1.17(+1.72%) |
Nov 07, 2018 | 67.06 | 68.59 | 66.17 | 67.83 | 170,254 | +0.57(+0.85%) |
Nov 06, 2018 | 67.01 | 67.83 | 66.64 | 67.26 | 157,543 | +0.03(+0.04%) |
Nov 05, 2018 | 68.35 | 68.71 | 66.73 | 67.23 | 238,221 | -0.89(-1.31%) |
Nov 02, 2018 | 68.66 | 68.89 | 67.35 | 68.12 | 247,700 | -0.09(-0.13%) |
Nov 01, 2018 | 65.01 | 68.23 | 65.01 | 68.21 | 239,625 | +3.11(+4.78%) |
Oct 31, 2018 | 65.67 | 65.70 | 63.24 | 65.10 | 442,980 | +0.01(+0.02%) |
Oct 30, 2018 | 64.95 | 65.92 | 64.06 | 65.09 | 654,320 | +0.04(+0.06%) |
Oct 29, 2018 | 67.96 | 68.71 | 63.99 | 65.05 | 789,991 | -2.56(-3.79%) |
Oct 26, 2018 | 66.21 | 68.92 | 65.74 | 67.61 | 242,500 | +0.60(+0.90%) |
Oct 25, 2018 | 66.27 | 67.69 | 65.75 | 67.01 | 470,778 | +1.09(+1.65%) |
Oct 24, 2018 | 66.85 | 68.58 | 65.74 | 65.92 | 1,003,192 | -0.31(-0.47%) |
Oct 23, 2018 | 67.29 | 70.00 | 64.72 | 66.23 | 883,872 | +6.68(+11.22%) |
Oct 22, 2018 | 59.77 | 60.28 | 58.92 | 59.55 | 678,956 | -0.21(-0.35%) |
Oct 19, 2018 | 58.60 | 60.85 | 58.60 | 59.76 | 252,300 | +0.72(+1.22%) |
Oct 18, 2018 | 60.47 | 60.56 | 58.92 | 59.04 | 656,688 | -1.68(-2.77%) |
Oct 17, 2018 | 61.29 | 61.55 | 59.51 | 60.72 | 587,620 | -0.48(-0.78%) |
Oct 16, 2018 | 60.75 | 61.49 | 59.31 | 61.20 | 386,311 | +0.90(+1.49%) |
Oct 15, 2018 | 59.82 | 61.22 | 59.82 | 60.30 | 600,135 | +0.36(+0.60%) |
Oct 12, 2018 | 60.89 | 61.20 | 58.75 | 59.94 | 370,700 | -0.25(-0.42%) |
Oct 11, 2018 | 61.90 | 62.51 | 60.12 | 60.19 | 293,382 | -1.60(-2.59%) |
Oct 10, 2018 | 63.04 | 63.32 | 61.71 | 61.79 | 323,510 | -1.27(-2.01%) |
Oct 09, 2018 | 63.62 | 63.89 | 62.80 | 63.06 | 345,836 | -0.48(-0.76%) |
Oct 08, 2018 | 62.98 | 63.83 | 62.46 | 63.54 | 181,323 | +0.36(+0.57%) |
Oct 05, 2018 | 64.18 | 64.55 | 62.47 | 63.18 | 199,000 | -1.09(-1.70%) |
Oct 04, 2018 | 65.65 | 65.71 | 64.18 | 64.27 | 267,071 | -1.56(-2.37%) |
Oct 03, 2018 | 65.90 | 67.05 | 65.70 | 65.83 | 274,245 | -1.22(-1.82%) |
Oct 02, 2018 | 68.25 | 68.47 | 66.93 | 67.05 | 181,962 | -1.21(-1.77%) |
Oct 01, 2018 | 69.15 | 69.78 | 67.90 | 68.26 | 224,184 | -0.49(-0.71%) |
Sep 28, 2018 | 70.00 | 70.15 | 68.65 | 68.75 | 135,900 | -1.25(-1.79%) |
Sep 27, 2018 | 70.20 | 70.20 | 69.55 | 70.00 | 116,315 | +0.00(+0.00%) |
Sep 26, 2018 | 70.35 | 70.90 | 69.80 | 70.00 | 159,317 | -0.15(-0.21%) |
Sep 25, 2018 | 71.20 | 71.20 | 69.60 | 70.15 | 316,423 | -1.05(-1.47%) |
Sep 24, 2018 | 72.20 | 72.80 | 70.45 | 71.20 | 223,261 | -1.05(-1.45%) |
Sep 21, 2018 | 72.60 | 73.00 | 72.00 | 72.25 | 467,700 | -0.35(-0.48%) |
Sep 20, 2018 | 72.30 | 72.65 | 71.90 | 72.60 | 135,740 | +0.60(+0.83%) |
Sep 19, 2018 | 70.75 | 72.05 | 70.75 | 72.00 | 211,962 | +1.25(+1.77%) |
Sep 18, 2018 | 71.05 | 71.40 | 70.45 | 70.75 | 333,420 | -0.60(-0.84%) |
Sep 17, 2018 | 73.20 | 73.50 | 71.05 | 71.35 | 194,848 | -1.85(-2.53%) |
Sep 14, 2018 | 71.75 | 73.45 | 71.70 | 73.20 | 253,400 | +1.40(+1.95%) |
Sep 13, 2018 | 71.90 | 72.50 | 71.75 | 71.80 | 108,861 | +0.10(+0.14%) |
Sep 12, 2018 | 72.90 | 72.90 | 71.45 | 71.70 | 263,433 | -1.05(-1.44%) |
Sep 11, 2018 | 72.75 | 73.34 | 72.20 | 72.75 | 151,230 | +0.00(+0.00%) |
Sep 10, 2018 | 72.55 | 73.95 | 72.50 | 72.75 | 175,759 | +0.85(+1.18%) |
Sep 07, 2018 | 71.40 | 72.30 | 70.75 | 71.90 | 253,900 | +0.25(+0.35%) |
Sep 06, 2018 | 73.40 | 73.50 | 71.55 | 71.65 | 114,542 | -1.65(-2.25%) |
Sep 05, 2018 | 74.35 | 74.50 | 73.20 | 73.30 | 75,300 | -1.15(-1.54%) |
Sep 04, 2018 | 74.65 | 75.15 | 73.75 | 74.45 | 154,765 | -0.05(-0.07%) |
Aug 31, 2018 | 74.50 | 74.50 | 74.50 | 0 | -0.30(-0.40%) | |
Aug 30, 2018 | 76.20 | 76.20 | 74.60 | 74.80 | 98,203 | -1.25(-1.64%) |
Aug 29, 2018 | 75.90 | 76.30 | 74.85 | 76.05 | 102,109 | +0.05(+0.07%) |
Aug 28, 2018 | 75.80 | 76.20 | 75.50 | 76.00 | 70,740 | +0.40(+0.53%) |
Aug 27, 2018 | 75.35 | 76.05 | 75.35 | 75.60 | 153,973 | +0.25(+0.33%) |
Aug 24, 2018 | 75.75 | 76.20 | 74.90 | 75.35 | 84,500 | -0.40(-0.53%) |
Aug 23, 2018 | 76.95 | 77.00 | 75.45 | 75.75 | 120,361 | -1.20(-1.56%) |
Aug 22, 2018 | 77.50 | 77.75 | 76.20 | 76.95 | 157,142 | -0.45(-0.58%) |
Aug 21, 2018 | 76.25 | 77.75 | 76.25 | 77.40 | 155,004 | +1.35(+1.78%) |
Aug 20, 2018 | 75.05 | 76.35 | 74.99 | 76.05 | 118,478 | +1.30(+1.74%) |
Aug 17, 2018 | 74.45 | 74.80 | 74.15 | 74.75 | 121,200 | +0.35(+0.47%) |
Aug 16, 2018 | 75.40 | 75.65 | 74.25 | 74.40 | 181,382 | +0.00(+0.00%) |
Aug 15, 2018 | 74.95 | 74.95 | 73.80 | 74.40 | 239,404 | -0.60(-0.80%) |
Aug 14, 2018 | 74.70 | 75.85 | 74.55 | 75.00 | 224,294 | +0.45(+0.60%) |
Aug 13, 2018 | 75.30 | 75.30 | 74.40 | 74.55 | 228,385 | -0.45(-0.60%) |
Aug 10, 2018 | 74.80 | 75.25 | 74.50 | 75.00 | 190,300 | -0.40(-0.53%) |
Aug 09, 2018 | 75.55 | 75.90 | 74.85 | 75.40 | 192,211 | -0.05(-0.07%) |
Aug 08, 2018 | 74.40 | 75.60 | 74.15 | 75.45 | 153,867 | +0.95(+1.28%) |
Aug 07, 2018 | 74.15 | 74.95 | 73.95 | 74.50 | 203,806 | +0.45(+0.61%) |
Aug 06, 2018 | 72.80 | 74.30 | 72.75 | 74.05 | 269,433 | +1.20(+1.65%) |
Aug 03, 2018 | 71.65 | 72.85 | 71.65 | 72.85 | 262,000 | +1.55(+2.17%) |
Aug 02, 2018 | 70.20 | 71.95 | 70.20 | 71.30 | 173,738 | +0.60(+0.85%) |
Aug 01, 2018 | 70.30 | 70.80 | 68.30 | 70.70 | 253,753 | +0.40(+0.57%) |
Jul 31, 2018 | 70.70 | 70.70 | 69.50 | 70.30 | 245,468 | -0.30(-0.42%) |
Jul 30, 2018 | 68.15 | 70.65 | 68.15 | 70.60 | 195,148 | +2.45(+3.60%) |
Jul 27, 2018 | 68.30 | 69.30 | 67.95 | 68.15 | 256,000 | -0.05(-0.07%) |
Jul 26, 2018 | 68.95 | 70.30 | 67.20 | 68.20 | 943,815 | -0.45(-0.66%) |
Jul 25, 2018 | 69.95 | 70.45 | 67.80 | 68.65 | 487,567 | -1.30(-1.86%) |
Jul 24, 2018 | 70.65 | 73.15 | 69.40 | 69.95 | 327,816 | +0.60(+0.87%) |
Jul 23, 2018 | 69.25 | 69.65 | 68.55 | 69.35 | 153,767 | +0.00(+0.00%) |
Jul 20, 2018 | 69.25 | 69.45 | 68.20 | 69.35 | 202,073 | -0.05(-0.07%) |
Jul 19, 2018 | 69.60 | 70.30 | 68.95 | 69.40 | 135,752 | -0.40(-0.57%) |
Jul 18, 2018 | 67.00 | 69.85 | 66.50 | 69.80 | 304,803 | +1.05(+1.53%) |
Jul 17, 2018 | 67.60 | 70.10 | 67.60 | 68.75 | 232,241 | +0.95(+1.40%) |
Jul 16, 2018 | 67.65 | 68.10 | 66.40 | 67.80 | 339,317 | +0.45(+0.67%) |
Jul 13, 2018 | 67.70 | 68.55 | 67.15 | 67.35 | 356,929 | -0.10(-0.15%) |
Jul 12, 2018 | 68.65 | 69.05 | 67.00 | 67.45 | 180,243 | -1.20(-1.75%) |
Jul 11, 2018 | 69.90 | 70.85 | 68.50 | 68.65 | 151,717 | -1.95(-2.76%) |
Jul 10, 2018 | 75.95 | 75.95 | 69.50 | 70.60 | 239,105 | -1.80(-2.49%) |
Jul 09, 2018 | 70.65 | 72.50 | 70.60 | 72.40 | 167,376 | +1.95(+2.77%) |
Jul 06, 2018 | 70.50 | 70.75 | 69.90 | 70.45 | 183,523 | +0.05(+0.07%) |
Jul 05, 2018 | 70.20 | 70.75 | 69.00 | 70.40 | 197,659 | +0.70(+1.00%) |
Jul 03, 2018 | 69.70 | 69.70 | 69.70 | 0 | +0.90(+1.31%) | |
Jul 02, 2018 | 68.10 | 68.80 | 67.56 | 68.80 | 287,007 | +0.25(+0.36%) |
Jun 29, 2018 | 70.40 | 70.40 | 68.45 | 68.55 | 192,828 | -1.60(-2.28%) |
Jun 28, 2018 | 69.25 | 70.55 | 69.25 | 70.15 | 145,417 | -0.65(-0.92%) |
Jun 27, 2018 | 72.45 | 72.45 | 70.80 | 70.80 | 144,042 | -1.70(-2.34%) |
Jun 26, 2018 | 72.75 | 72.90 | 71.85 | 72.50 | 124,699 | -0.05(-0.07%) |
Jun 25, 2018 | 74.10 | 74.15 | 71.85 | 72.55 | 218,471 | -2.25(-3.01%) |
Jun 22, 2018 | 76.15 | 76.20 | 74.17 | 74.80 | 400,242 | -0.40(-0.53%) |
Jun 21, 2018 | 75.90 | 75.90 | 74.97 | 75.20 | 150,242 | -0.60(-0.79%) |
Jun 20, 2018 | 75.50 | 76.50 | 74.60 | 75.80 | 164,996 | +0.85(+1.13%) |
Jun 19, 2018 | 73.42 | 75.00 | 73.40 | 74.95 | 274,644 | +0.80(+1.08%) |
Jun 18, 2018 | 73.20 | 74.75 | 73.20 | 74.15 | 202,505 | +0.60(+0.82%) |
Jun 15, 2018 | 74.55 | 73.15 | 73.55 | 211,467 | +0.40(+0.55%) | |
Jun 14, 2018 | 72.95 | 73.80 | 72.25 | 73.15 | 135,402 | +0.40(+0.55%) |
Jun 13, 2018 | 74.55 | 74.72 | 72.70 | 72.75 | 108,546 | -1.75(-2.35%) |
Jun 12, 2018 | 76.30 | 76.30 | 73.90 | 74.50 | 257,161 | -0.65(-0.86%) |
Jun 11, 2018 | 74.35 | 75.50 | 74.25 | 75.15 | 123,773 | +0.95(+1.28%) |
Jun 08, 2018 | 73.30 | 74.30 | 72.75 | 74.20 | 82,439 | +0.60(+0.82%) |
Jun 07, 2018 | 73.75 | 74.85 | 73.30 | 73.60 | 147,901 | +0.10(+0.14%) |
Jun 06, 2018 | 73.70 | 73.50 | 144,193 | +1.25(+1.73%) | ||
Jun 05, 2018 | 70.80 | 72.65 | 70.80 | 72.25 | 159,919 | +1.25(+1.76%) |
Jun 04, 2018 | 70.60 | 71.10 | 69.95 | 71.00 | 146,609 | +0.80(+1.14%) |
Jun 01, 2018 | 69.10 | 71.25 | 67.05 | 70.20 | 155,979 | +0.65(+0.93%) |
May 31, 2018 | 70.45 | 70.45 | 68.70 | 69.55 | 166,631 | -0.65(-0.93%) |
May 30, 2018 | 69.95 | 70.70 | 69.45 | 70.20 | 171,153 | +1.00(+1.45%) |
May 29, 2018 | 69.60 | 70.15 | 68.90 | 69.20 | 161,174 | -0.75(-1.07%) |
May 25, 2018 | 69.95 | 69.95 | 69.95 | 0 | -0.20(-0.29%) | |
May 24, 2018 | 68.85 | 70.55 | 68.60 | 70.15 | 161,416 | +1.30(+1.89%) |
May 23, 2018 | 69.40 | 69.90 | 68.45 | 68.85 | 135,723 | -0.10(-0.15%) |
May 22, 2018 | 71.35 | 71.70 | 68.70 | 68.95 | 204,407 | -1.85(-2.61%) |
May 21, 2018 | 70.15 | 71.00 | 69.90 | 70.80 | 129,098 | +1.10(+1.58%) |
May 18, 2018 | 69.85 | 70.65 | 68.40 | 69.70 | 189,462 | -0.90(-1.27%) |
May 17, 2018 | 70.50 | 71.50 | 69.70 | 70.60 | 316,627 | +0.15(+0.21%) |
May 16, 2018 | 70.20 | 71.40 | 70.05 | 70.45 | 402,497 | +0.45(+0.64%) |
May 15, 2018 | 70.15 | 70.55 | 69.50 | 70.00 | 213,359 | -0.40(-0.57%) |
May 14, 2018 | 70.35 | 71.10 | 69.75 | 70.40 | 178,450 | +0.40(+0.57%) |
May 11, 2018 | 68.85 | 70.10 | 68.75 | 70.00 | 164,351 | +1.10(+1.60%) |
May 10, 2018 | 68.50 | 69.80 | 68.20 | 68.90 | 195,271 | -0.85(-1.22%) |
May 09, 2018 | 69.90 | 70.08 | 68.30 | 69.75 | 180,667 | +0.10(+0.14%) |
May 08, 2018 | 69.05 | 70.25 | 68.95 | 69.65 | 131,189 | +0.55(+0.80%) |
May 07, 2018 | 70.65 | 70.65 | 68.35 | 69.10 | 178,733 | -1.45(-2.06%) |
May 04, 2018 | 69.25 | 71.33 | 69.25 | 70.55 | 274,810 | +1.05(+1.51%) |
May 03, 2018 | 68.70 | 69.65 | 68.00 | 69.50 | 199,512 | +0.30(+0.43%) |
May 02, 2018 | 68.50 | 70.05 | 67.90 | 69.20 | 158,178 | +0.70(+1.02%) |