Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 79.36 | 86.73 | 79.36 | 83.68 | 1,264,256 | +3.14(+3.90%) |
Apr 29, 2019 | 79.32 | 81.18 | 78.71 | 80.54 | 702,838 | +1.16(+1.46%) |
Apr 26, 2019 | 79.89 | 80.85 | 79.13 | 79.39 | 773,056 | -0.61(-0.76%) |
Apr 25, 2019 | 79.75 | 80.84 | 78.96 | 79.99 | 366,278 | -0.37(-0.46%) |
Apr 24, 2019 | 80.84 | 82.66 | 80.05 | 80.36 | 548,349 | -0.32(-0.40%) |
Apr 23, 2019 | 80.02 | 81.37 | 79.78 | 80.69 | 486,540 | +1.04(+1.30%) |
Apr 22, 2019 | 79.98 | 80.34 | 79.13 | 79.65 | 288,151 | -0.32(-0.40%) |
Apr 18, 2019 | 82.77 | 83.02 | 78.91 | 79.97 | 447,758 | -2.89(-3.49%) |
Apr 17, 2019 | 82.68 | 83.32 | 82.22 | 82.86 | 226,804 | +0.55(+0.67%) |
Apr 16, 2019 | 82.70 | 82.80 | 81.39 | 82.31 | 378,925 | -0.05(-0.06%) |
Apr 15, 2019 | 81.99 | 82.51 | 81.75 | 82.36 | 334,151 | +0.46(+0.56%) |
Apr 12, 2019 | 82.31 | 82.54 | 80.99 | 81.90 | 225,002 | -0.12(-0.14%) |
Apr 11, 2019 | 81.28 | 82.38 | 80.88 | 82.02 | 316,280 | +0.90(+1.11%) |
Apr 10, 2019 | 80.27 | 81.57 | 80.22 | 81.12 | 273,741 | +1.12(+1.40%) |
Apr 09, 2019 | 79.87 | 80.28 | 79.47 | 80.00 | 331,407 | +0.11(+0.13%) |
Apr 08, 2019 | 81.14 | 81.28 | 79.80 | 79.89 | 505,680 | -1.51(-1.85%) |
Apr 05, 2019 | 83.07 | 83.48 | 81.01 | 81.40 | 557,552 | -1.59(-1.91%) |
Apr 04, 2019 | 82.55 | 83.19 | 81.98 | 82.99 | 396,817 | +0.47(+0.57%) |
Apr 03, 2019 | 83.30 | 83.64 | 81.88 | 82.52 | 382,162 | -0.53(-0.64%) |
Apr 02, 2019 | 84.12 | 84.60 | 82.20 | 83.05 | 455,939 | -0.94(-1.12%) |
Apr 01, 2019 | 84.39 | 84.76 | 83.04 | 83.99 | 262,143 | +0.16(+0.19%) |
Mar 29, 2019 | 83.74 | 84.09 | 83.16 | 83.83 | 335,818 | +0.66(+0.79%) |
Mar 28, 2019 | 82.53 | 83.39 | 82.33 | 83.17 | 302,626 | +0.94(+1.14%) |
Mar 27, 2019 | 81.05 | 82.64 | 81.03 | 82.23 | 294,525 | +1.13(+1.39%) |
Mar 26, 2019 | 80.26 | 81.59 | 80.23 | 81.11 | 232,267 | +1.19(+1.49%) |
Mar 25, 2019 | 78.90 | 80.04 | 78.16 | 79.91 | 320,270 | +1.17(+1.48%) |
Mar 22, 2019 | 80.12 | 80.62 | 78.73 | 78.75 | 224,389 | -1.71(-2.13%) |
Mar 21, 2019 | 78.34 | 80.62 | 78.34 | 80.46 | 234,655 | +1.97(+2.51%) |
Mar 20, 2019 | 79.97 | 80.22 | 78.26 | 78.49 | 282,994 | -1.66(-2.08%) |
Mar 19, 2019 | 80.16 | 80.59 | 79.55 | 80.16 | 202,488 | +0.54(+0.68%) |
Mar 18, 2019 | 78.79 | 79.91 | 78.68 | 79.62 | 277,332 | +0.92(+1.17%) |
Mar 15, 2019 | 78.87 | 79.53 | 78.24 | 78.70 | 444,694 | +0.00(+0.00%) |
Mar 14, 2019 | 78.26 | 79.28 | 77.31 | 78.70 | 246,108 | +0.30(+0.39%) |
Mar 13, 2019 | 77.93 | 78.71 | 77.90 | 78.40 | 407,082 | +0.78(+1.01%) |
Mar 12, 2019 | 77.26 | 77.69 | 76.37 | 77.61 | 372,268 | +0.41(+0.53%) |
Mar 11, 2019 | 76.45 | 77.31 | 75.92 | 77.20 | 280,629 | +1.08(+1.41%) |
Mar 08, 2019 | 77.14 | 77.78 | 75.96 | 76.12 | 314,574 | -1.35(-1.74%) |
Mar 07, 2019 | 77.29 | 78.17 | 76.94 | 77.48 | 273,585 | -0.04(-0.05%) |
Mar 06, 2019 | 77.14 | 78.19 | 76.75 | 77.52 | 277,673 | +0.60(+0.78%) |
Mar 05, 2019 | 76.45 | 77.52 | 76.01 | 76.92 | 218,405 | +0.87(+1.15%) |
Mar 04, 2019 | 76.76 | 77.31 | 75.39 | 76.05 | 329,699 | -0.70(-0.91%) |
Mar 01, 2019 | 76.87 | 77.63 | 76.17 | 76.74 | 328,464 | +0.60(+0.78%) |
Feb 28, 2019 | 75.99 | 76.81 | 75.17 | 76.14 | 271,109 | +0.13(+0.17%) |
Feb 27, 2019 | 76.06 | 76.88 | 76.01 | 76.02 | 183,759 | +0.16(+0.21%) |
Feb 26, 2019 | 75.70 | 76.35 | 75.09 | 75.86 | 312,143 | -0.11(-0.14%) |
Feb 25, 2019 | 78.55 | 79.08 | 75.73 | 75.97 | 401,179 | -2.16(-2.77%) |
Feb 22, 2019 | 77.48 | 78.34 | 76.77 | 78.13 | 454,907 | +0.91(+1.18%) |
Feb 21, 2019 | 78.18 | 78.47 | 76.94 | 77.22 | 323,141 | -0.63(-0.81%) |
Feb 20, 2019 | 76.24 | 78.36 | 75.77 | 77.85 | 462,460 | +1.83(+2.41%) |
Feb 19, 2019 | 74.88 | 76.30 | 74.29 | 76.02 | 339,313 | +0.76(+1.01%) |
Feb 15, 2019 | 73.88 | 76.50 | 73.27 | 75.25 | 373,608 | +2.01(+2.74%) |
Feb 14, 2019 | 73.27 | 74.25 | 72.91 | 73.25 | 280,918 | -0.32(-0.44%) |
Feb 13, 2019 | 73.45 | 73.76 | 72.49 | 73.57 | 210,236 | +0.45(+0.62%) |
Feb 12, 2019 | 73.16 | 74.25 | 72.85 | 73.12 | 249,115 | -0.25(-0.35%) |
Feb 11, 2019 | 74.14 | 74.38 | 73.29 | 73.37 | 244,135 | -0.74(-1.00%) |
Feb 08, 2019 | 74.64 | 75.84 | 73.91 | 74.12 | 359,922 | -0.91(-1.21%) |
Feb 07, 2019 | 74.41 | 75.03 | 73.55 | 75.03 | 589,577 | +0.47(+0.63%) |
Feb 06, 2019 | 74.62 | 75.07 | 74.15 | 74.56 | 256,947 | -0.11(-0.14%) |
Feb 05, 2019 | 72.46 | 74.86 | 72.46 | 74.67 | 551,955 | +2.21(+3.05%) |
Feb 04, 2019 | 72.01 | 72.66 | 70.67 | 72.45 | 414,119 | +0.45(+0.63%) |
Feb 01, 2019 | 71.71 | 74.33 | 71.71 | 72.00 | 873,659 | -0.01(-0.01%) |
Jan 31, 2019 | 76.05 | 76.26 | 70.56 | 72.01 | 1,534,365 | -6.87(-8.71%) |
Jan 30, 2019 | 79.44 | 79.85 | 78.25 | 78.89 | 393,283 | -0.15(-0.19%) |
Jan 29, 2019 | 80.42 | 80.50 | 78.72 | 79.03 | 385,660 | -1.39(-1.73%) |
Jan 28, 2019 | 80.41 | 81.27 | 80.09 | 80.42 | 223,229 | -0.62(-0.76%) |
Jan 25, 2019 | 80.29 | 81.40 | 79.90 | 81.04 | 477,377 | +1.18(+1.48%) |
Jan 24, 2019 | 80.29 | 80.29 | 78.75 | 79.86 | 291,717 | -0.34(-0.43%) |
Jan 23, 2019 | 79.89 | 80.94 | 79.49 | 80.20 | 278,666 | +0.41(+0.52%) |
Jan 22, 2019 | 80.33 | 80.61 | 79.17 | 79.79 | 275,041 | -0.91(-1.13%) |
Jan 18, 2019 | 79.73 | 81.06 | 79.43 | 80.70 | 230,619 | +1.40(+1.77%) |
Jan 17, 2019 | 77.52 | 79.39 | 77.42 | 79.30 | 335,796 | +1.38(+1.77%) |
Jan 16, 2019 | 77.67 | 78.17 | 76.75 | 77.92 | 224,818 | +0.29(+0.38%) |
Jan 15, 2019 | 78.20 | 78.35 | 77.28 | 77.62 | 304,215 | -0.54(-0.69%) |
Jan 14, 2019 | 77.73 | 78.87 | 77.73 | 78.16 | 215,970 | -0.05(-0.06%) |
Jan 11, 2019 | 77.83 | 79.07 | 77.26 | 78.21 | 264,630 | +0.44(+0.57%) |
Jan 10, 2019 | 77.32 | 78.49 | 76.70 | 77.77 | 346,504 | +0.10(+0.13%) |
Jan 09, 2019 | 77.70 | 78.59 | 77.16 | 77.67 | 321,365 | +0.59(+0.76%) |
Jan 08, 2019 | 76.54 | 77.20 | 75.75 | 77.08 | 398,705 | +1.23(+1.63%) |
Jan 07, 2019 | 75.27 | 76.88 | 74.43 | 75.85 | 387,940 | +0.82(+1.10%) |
Jan 04, 2019 | 75.18 | 76.90 | 74.48 | 75.03 | 627,617 | +0.56(+0.75%) |
Jan 03, 2019 | 74.53 | 75.67 | 73.34 | 74.47 | 335,501 | -0.19(-0.25%) |
Jan 02, 2019 | 74.03 | 76.06 | 74.03 | 74.66 | 660,526 | -0.38(-0.51%) |
Dec 31, 2018 | 73.84 | 75.07 | 73.69 | 75.04 | 332,550 | +1.54(+2.09%) |
Dec 28, 2018 | 72.68 | 74.08 | 72.20 | 73.50 | 343,989 | +1.12(+1.54%) |
Dec 27, 2018 | 71.50 | 72.41 | 70.16 | 72.38 | 351,890 | -0.11(-0.15%) |
Dec 26, 2018 | 69.54 | 72.77 | 68.52 | 72.49 | 259,822 | +3.56(+5.17%) |
Dec 24, 2018 | 70.38 | 70.76 | 68.85 | 68.93 | 158,206 | -1.71(-2.43%) |
Dec 21, 2018 | 72.29 | 73.28 | 70.50 | 70.64 | 605,147 | -1.85(-2.55%) |
Dec 20, 2018 | 71.90 | 73.16 | 71.21 | 72.49 | 394,564 | +0.59(+0.82%) |
Dec 19, 2018 | 72.66 | 74.28 | 71.40 | 71.91 | 291,685 | -0.73(-1.01%) |
Dec 18, 2018 | 74.25 | 74.69 | 72.54 | 72.64 | 362,814 | -0.86(-1.17%) |
Dec 17, 2018 | 73.71 | 74.73 | 73.12 | 73.50 | 429,405 | -0.57(-0.77%) |
Dec 14, 2018 | 74.09 | 75.11 | 73.88 | 74.07 | 253,293 | -0.45(-0.60%) |
Dec 13, 2018 | 74.78 | 75.22 | 73.86 | 74.52 | 213,060 | -0.16(-0.21%) |
Dec 12, 2018 | 73.84 | 75.19 | 73.30 | 74.68 | 302,382 | +1.58(+2.16%) |
Dec 11, 2018 | 72.73 | 74.22 | 71.72 | 73.10 | 332,149 | +0.88(+1.22%) |
Dec 10, 2018 | 72.23 | 72.78 | 70.94 | 72.22 | 384,046 | +0.22(+0.30%) |
Dec 07, 2018 | 73.81 | 74.76 | 71.45 | 72.00 | 372,587 | -1.88(-2.54%) |
Dec 06, 2018 | 74.57 | 74.83 | 71.57 | 73.88 | 457,252 | -1.85(-2.44%) |
Dec 04, 2018 | 79.44 | 79.99 | 75.24 | 75.73 | 429,680 | -3.42(-4.32%) |
Dec 03, 2018 | 80.29 | 80.95 | 78.59 | 79.15 | 250,847 | -0.18(-0.22%) |
Nov 30, 2018 | 79.38 | 80.02 | 78.47 | 79.33 | 400,776 | -0.13(-0.16%) |
Nov 29, 2018 | 81.12 | 81.42 | 79.33 | 79.45 | 289,359 | -1.66(-2.05%) |
Nov 28, 2018 | 80.53 | 81.34 | 79.44 | 81.12 | 205,030 | +0.70(+0.86%) |
Nov 27, 2018 | 79.88 | 81.75 | 79.86 | 80.42 | 250,396 | +0.19(+0.23%) |
Nov 26, 2018 | 78.28 | 80.39 | 77.43 | 80.24 | 407,324 | +2.74(+3.54%) |
Nov 23, 2018 | 77.18 | 78.07 | 77.12 | 77.50 | 215,095 | +0.23(+0.30%) |
Nov 21, 2018 | 77.26 | 77.26 | 77.26 | 0 | +1.63(+2.15%) | |
Nov 20, 2018 | 75.97 | 76.78 | 75.32 | 75.64 | 330,638 | -1.45(-1.88%) |
Nov 19, 2018 | 77.55 | 77.55 | 75.99 | 77.08 | 418,227 | -0.56(-0.72%) |
Nov 16, 2018 | 77.06 | 77.94 | 76.38 | 77.64 | 428,965 | -0.10(-0.13%) |
Nov 15, 2018 | 77.06 | 78.42 | 76.24 | 77.74 | 260,183 | +0.08(+0.10%) |
Nov 14, 2018 | 78.71 | 80.20 | 76.87 | 77.66 | 268,118 | -0.29(-0.38%) |
Nov 13, 2018 | 77.92 | 79.24 | 77.35 | 77.96 | 397,867 | +0.32(+0.42%) |
Nov 12, 2018 | 78.04 | 78.44 | 77.05 | 77.63 | 328,538 | -0.53(-0.68%) |
Nov 09, 2018 | 79.80 | 80.42 | 77.79 | 78.16 | 289,449 | -1.83(-2.29%) |
Nov 08, 2018 | 79.88 | 80.72 | 79.55 | 79.99 | 247,791 | +0.06(+0.07%) |
Nov 07, 2018 | 79.69 | 80.53 | 78.12 | 79.93 | 491,159 | +0.24(+0.31%) |
Nov 06, 2018 | 80.31 | 80.60 | 79.04 | 79.69 | 337,339 | -0.75(-0.94%) |
Nov 05, 2018 | 79.49 | 80.49 | 78.56 | 80.44 | 390,026 | +0.70(+0.87%) |
Nov 02, 2018 | 79.98 | 81.44 | 79.08 | 79.75 | 511,081 | +0.35(+0.44%) |
Nov 01, 2018 | 77.54 | 81.05 | 74.45 | 79.40 | 870,129 | +0.45(+0.57%) |
Oct 31, 2018 | 80.70 | 80.81 | 78.38 | 78.94 | 518,477 | -1.05(-1.31%) |
Oct 30, 2018 | 79.13 | 80.84 | 78.51 | 79.99 | 389,657 | +0.85(+1.08%) |
Oct 29, 2018 | 79.38 | 80.65 | 78.47 | 79.14 | 396,592 | +0.53(+0.67%) |
Oct 26, 2018 | 78.34 | 79.81 | 77.41 | 78.61 | 304,871 | -0.68(-0.85%) |
Oct 25, 2018 | 77.54 | 79.82 | 77.14 | 79.29 | 299,536 | +1.89(+2.44%) |
Oct 24, 2018 | 79.05 | 80.94 | 77.27 | 77.40 | 556,473 | -1.85(-2.34%) |
Oct 23, 2018 | 77.64 | 79.99 | 77.30 | 79.25 | 413,411 | +0.83(+1.06%) |
Oct 22, 2018 | 78.60 | 79.92 | 78.15 | 78.42 | 257,874 | +0.11(+0.14%) |
Oct 19, 2018 | 78.22 | 78.82 | 77.65 | 78.31 | 276,682 | +0.37(+0.48%) |
Oct 18, 2018 | 78.85 | 79.88 | 77.76 | 77.94 | 303,179 | -1.04(-1.31%) |
Oct 17, 2018 | 79.24 | 79.42 | 77.66 | 78.97 | 363,259 | -0.22(-0.27%) |
Oct 16, 2018 | 77.78 | 79.30 | 76.79 | 79.19 | 367,314 | +1.63(+2.10%) |
Oct 15, 2018 | 76.43 | 78.03 | 75.70 | 77.56 | 418,145 | +0.30(+0.39%) |
Oct 12, 2018 | 78.20 | 78.65 | 76.60 | 77.26 | 333,060 | +0.29(+0.38%) |
Oct 11, 2018 | 77.03 | 78.02 | 76.71 | 76.97 | 434,555 | -0.37(-0.48%) |
Oct 10, 2018 | 78.58 | 78.77 | 77.20 | 77.34 | 331,753 | -1.18(-1.51%) |
Oct 09, 2018 | 78.53 | 79.46 | 77.97 | 78.52 | 343,857 | -0.35(-0.45%) |
Oct 08, 2018 | 78.68 | 79.93 | 78.34 | 78.88 | 351,308 | +0.11(+0.14%) |
Oct 05, 2018 | 79.60 | 79.98 | 78.14 | 78.77 | 426,411 | -1.03(-1.29%) |
Oct 04, 2018 | 81.23 | 81.45 | 79.37 | 79.80 | 392,663 | -1.64(-2.01%) |
Oct 03, 2018 | 82.47 | 82.52 | 81.09 | 81.43 | 298,991 | -0.68(-0.82%) |
Oct 02, 2018 | 83.17 | 83.68 | 82.00 | 82.11 | 363,962 | -1.13(-1.35%) |
Oct 01, 2018 | 84.09 | 84.09 | 82.98 | 83.23 | 355,366 | -0.44(-0.53%) |
Sep 28, 2018 | 84.22 | 84.82 | 83.35 | 83.67 | 295,986 | -0.63(-0.74%) |
Sep 27, 2018 | 84.58 | 84.94 | 83.77 | 84.30 | 326,384 | -0.23(-0.28%) |
Sep 26, 2018 | 84.58 | 85.27 | 83.73 | 84.54 | 358,434 | +0.26(+0.31%) |
Sep 25, 2018 | 84.86 | 85.30 | 83.67 | 84.27 | 490,571 | -0.48(-0.57%) |
Sep 24, 2018 | 84.11 | 85.19 | 83.64 | 84.75 | 335,117 | +0.64(+0.76%) |
Sep 21, 2018 | 84.04 | 85.25 | 83.81 | 84.11 | 747,727 | +0.03(+0.03%) |
Sep 20, 2018 | 82.57 | 84.33 | 82.50 | 84.09 | 283,058 | +1.58(+1.91%) |
Sep 19, 2018 | 81.02 | 82.76 | 80.27 | 82.51 | 350,590 | +1.44(+1.78%) |
Sep 18, 2018 | 80.16 | 81.28 | 79.58 | 81.07 | 455,723 | +0.74(+0.93%) |
Sep 17, 2018 | 80.86 | 81.17 | 79.80 | 80.33 | 376,022 | -0.65(-0.80%) |
Sep 14, 2018 | 80.45 | 81.60 | 80.31 | 80.97 | 307,220 | +0.57(+0.71%) |
Sep 13, 2018 | 81.22 | 81.66 | 80.08 | 80.40 | 328,608 | -0.82(-1.01%) |
Sep 12, 2018 | 82.01 | 82.83 | 80.92 | 81.23 | 270,953 | -1.10(-1.33%) |
Sep 11, 2018 | 81.04 | 83.34 | 80.33 | 82.32 | 415,347 | +1.28(+1.58%) |
Sep 10, 2018 | 81.23 | 81.90 | 80.37 | 81.04 | 329,779 | +0.18(+0.22%) |
Sep 07, 2018 | 81.74 | 82.71 | 80.62 | 80.86 | 268,511 | -0.97(-1.18%) |
Sep 06, 2018 | 82.46 | 82.92 | 81.49 | 81.83 | 314,610 | -0.63(-0.76%) |
Sep 05, 2018 | 82.47 | 83.38 | 81.47 | 82.46 | 273,123 | -0.25(-0.31%) |
Sep 04, 2018 | 81.32 | 83.93 | 81.17 | 82.71 | 422,576 | +1.47(+1.81%) |
Aug 31, 2018 | 81.25 | 81.25 | 81.25 | 0 | +0.22(+0.27%) | |
Aug 30, 2018 | 81.49 | 82.20 | 80.40 | 81.03 | 651,003 | -0.51(-0.62%) |
Aug 29, 2018 | 82.42 | 82.53 | 81.08 | 81.54 | 598,810 | -0.91(-1.10%) |
Aug 28, 2018 | 83.41 | 83.67 | 82.02 | 82.45 | 619,834 | -0.63(-0.75%) |
Aug 27, 2018 | 84.60 | 84.80 | 82.91 | 83.08 | 311,041 | -1.13(-1.34%) |
Aug 24, 2018 | 85.28 | 85.67 | 84.01 | 84.20 | 878,459 | -1.08(-1.26%) |
Aug 23, 2018 | 86.08 | 86.49 | 85.03 | 85.28 | 435,332 | -0.97(-1.12%) |
Aug 22, 2018 | 85.65 | 86.39 | 85.06 | 86.25 | 315,343 | +0.59(+0.69%) |
Aug 21, 2018 | 84.77 | 85.94 | 84.71 | 85.66 | 289,490 | +1.07(+1.26%) |
Aug 20, 2018 | 85.67 | 85.94 | 84.58 | 84.59 | 270,744 | -0.80(-0.94%) |
Aug 17, 2018 | 84.66 | 85.98 | 84.66 | 85.40 | 298,641 | +0.58(+0.68%) |
Aug 16, 2018 | 84.65 | 85.40 | 84.56 | 84.82 | 187,964 | +0.55(+0.65%) |
Aug 15, 2018 | 83.16 | 84.38 | 82.50 | 84.27 | 280,752 | +0.74(+0.89%) |
Aug 14, 2018 | 82.28 | 83.61 | 82.28 | 83.53 | 467,590 | +1.68(+2.06%) |
Aug 13, 2018 | 82.48 | 82.77 | 81.82 | 81.84 | 373,812 | -0.52(-0.63%) |
Aug 10, 2018 | 82.43 | 83.40 | 82.00 | 82.36 | 360,637 | -0.65(-0.78%) |
Aug 09, 2018 | 83.66 | 83.87 | 82.88 | 83.01 | 259,936 | -0.60(-0.71%) |
Aug 08, 2018 | 83.72 | 84.03 | 82.91 | 83.61 | 291,978 | -0.37(-0.44%) |
Aug 07, 2018 | 83.39 | 84.26 | 83.01 | 83.98 | 423,476 | +1.04(+1.25%) |
Aug 06, 2018 | 83.85 | 83.99 | 82.76 | 82.94 | 708,849 | -0.70(-0.84%) |
Aug 03, 2018 | 82.26 | 84.58 | 81.52 | 83.64 | 1,011,541 | +2.18(+2.68%) |
Aug 02, 2018 | 79.21 | 85.87 | 79.21 | 81.46 | 1,465,425 | +3.70(+4.76%) |
Aug 01, 2018 | 77.58 | 78.11 | 76.29 | 77.76 | 392,828 | +0.18(+0.23%) |
Jul 31, 2018 | 78.32 | 78.32 | 77.13 | 77.58 | 369,762 | -0.38(-0.49%) |
Jul 30, 2018 | 76.88 | 78.33 | 76.81 | 77.97 | 274,442 | +0.75(+0.98%) |
Jul 27, 2018 | 77.97 | 78.14 | 76.41 | 77.21 | 254,417 | -0.52(-0.67%) |
Jul 26, 2018 | 77.73 | 78.28 | 77.09 | 77.73 | 355,393 | +0.30(+0.39%) |
Jul 25, 2018 | 77.37 | 77.75 | 76.98 | 77.43 | 232,519 | +0.23(+0.29%) |
Jul 24, 2018 | 77.93 | 77.93 | 76.85 | 77.20 | 996,354 | -0.72(-0.93%) |
Jul 23, 2018 | 77.52 | 78.67 | 77.17 | 77.93 | 428,028 | +0.37(+0.48%) |
Jul 20, 2018 | 77.28 | 78.00 | 77.09 | 77.55 | 228,346 | +0.34(+0.44%) |
Jul 19, 2018 | 76.63 | 77.64 | 76.61 | 77.21 | 372,883 | +0.66(+0.86%) |
Jul 18, 2018 | 78.24 | 78.24 | 76.01 | 76.56 | 426,755 | -1.59(-2.03%) |
Jul 17, 2018 | 77.99 | 79.02 | 77.53 | 78.14 | 323,167 | +0.11(+0.14%) |
Jul 16, 2018 | 78.03 | 78.83 | 77.47 | 78.03 | 376,281 | +0.16(+0.20%) |
Jul 13, 2018 | 77.38 | 78.47 | 76.43 | 77.88 | 407,714 | +0.63(+0.81%) |
Jul 12, 2018 | 76.99 | 77.70 | 76.12 | 77.25 | 370,667 | +0.61(+0.79%) |
Jul 11, 2018 | 70.85 | 76.96 | 70.85 | 76.64 | 357,558 | +0.68(+0.89%) |
Jul 10, 2018 | 76.75 | 76.75 | 75.22 | 75.97 | 450,015 | -0.56(-0.73%) |
Jul 09, 2018 | 75.69 | 76.57 | 75.69 | 76.53 | 438,023 | +1.25(+1.67%) |
Jul 06, 2018 | 73.89 | 75.55 | 73.89 | 75.27 | 333,300 | +1.34(+1.81%) |
Jul 05, 2018 | 73.80 | 74.02 | 72.43 | 73.93 | 564,170 | +0.56(+0.76%) |
Jul 03, 2018 | 73.37 | 73.37 | 73.37 | 0 | +0.52(+0.71%) | |
Jul 02, 2018 | 72.36 | 72.99 | 72.16 | 72.85 | 355,032 | +0.12(+0.16%) |
Jun 29, 2018 | 73.88 | 74.25 | 72.45 | 72.74 | 487,432 | -0.96(-1.30%) |
Jun 28, 2018 | 73.26 | 74.29 | 72.13 | 73.70 | 696,413 | +0.25(+0.35%) |
Jun 27, 2018 | 76.46 | 76.46 | 73.32 | 73.44 | 451,886 | -2.58(-3.40%) |
Jun 26, 2018 | 77.35 | 77.35 | 75.93 | 76.03 | 540,358 | -1.32(-1.71%) |
Jun 25, 2018 | 78.24 | 78.32 | 76.89 | 77.35 | 620,294 | -1.53(-1.94%) |
Jun 22, 2018 | 79.57 | 79.57 | 77.99 | 78.88 | 3,457,679 | +0.35(+0.45%) |
Jun 21, 2018 | 78.50 | 79.75 | 78.03 | 78.52 | 808,217 | +0.02(+0.02%) |
Jun 20, 2018 | 76.12 | 78.76 | 74.60 | 78.50 | 1,061,626 | +2.78(+3.67%) |
Jun 19, 2018 | 71.61 | 76.18 | 71.46 | 75.72 | 869,005 | +3.93(+5.47%) |
Jun 18, 2018 | 69.30 | 71.85 | 68.94 | 71.80 | 540,477 | +2.51(+3.62%) |
Jun 15, 2018 | 69.57 | 69.17 | 69.29 | 534,853 | -0.27(-0.39%) | |
Jun 14, 2018 | 71.20 | 71.30 | 69.24 | 69.57 | 484,657 | -1.51(-2.12%) |
Jun 13, 2018 | 71.41 | 71.96 | 70.80 | 71.07 | 552,198 | -0.21(-0.29%) |
Jun 12, 2018 | 70.50 | 71.44 | 69.52 | 71.28 | 824,825 | +0.35(+0.50%) |
Jun 11, 2018 | 70.61 | 71.56 | 70.03 | 70.93 | 463,961 | +0.51(+0.72%) |
Jun 08, 2018 | 68.97 | 70.48 | 68.65 | 70.42 | 453,504 | +1.47(+2.13%) |
Jun 07, 2018 | 69.71 | 70.95 | 68.44 | 68.95 | 452,292 | -0.88(-1.26%) |
Jun 06, 2018 | 70.61 | 69.83 | 401,186 | -0.27(-0.39%) | ||
Jun 05, 2018 | 66.49 | 70.17 | 66.49 | 70.10 | 684,216 | +3.50(+5.25%) |
Jun 04, 2018 | 65.12 | 66.67 | 65.12 | 66.61 | 566,244 | +1.38(+2.12%) |
Jun 01, 2018 | 65.66 | 66.87 | 65.12 | 65.23 | 409,565 | -0.14(-0.21%) |
May 31, 2018 | 67.06 | 67.06 | 64.78 | 65.36 | 455,259 | -1.10(-1.65%) |
May 30, 2018 | 65.87 | 66.82 | 65.84 | 66.46 | 315,863 | +1.03(+1.57%) |
May 29, 2018 | 65.01 | 66.19 | 64.88 | 65.43 | 328,203 | -0.28(-0.43%) |
May 25, 2018 | 65.72 | 65.72 | 65.72 | 0 | +0.23(+0.36%) | |
May 24, 2018 | 65.04 | 65.61 | 64.00 | 65.48 | 587,546 | +0.46(+0.71%) |
May 23, 2018 | 64.23 | 65.32 | 63.53 | 65.02 | 562,304 | +0.37(+0.58%) |
May 22, 2018 | 66.82 | 67.09 | 64.56 | 64.65 | 378,493 | -1.74(-2.62%) |
May 21, 2018 | 67.03 | 67.06 | 66.16 | 66.39 | 222,315 | -0.19(-0.28%) |
May 18, 2018 | 66.98 | 67.33 | 66.31 | 66.58 | 302,483 | -0.48(-0.72%) |
May 17, 2018 | 67.91 | 68.43 | 66.89 | 67.06 | 476,373 | -0.96(-1.41%) |
May 16, 2018 | 67.97 | 68.84 | 67.78 | 68.02 | 322,435 | +0.16(+0.23%) |
May 15, 2018 | 66.81 | 68.10 | 66.81 | 67.86 | 462,035 | +0.60(+0.89%) |
May 14, 2018 | 65.40 | 67.60 | 65.40 | 67.26 | 409,484 | +1.73(+2.64%) |
May 11, 2018 | 65.95 | 66.90 | 65.38 | 65.53 | 477,479 | -0.60(-0.90%) |
May 10, 2018 | 64.84 | 66.39 | 64.84 | 66.13 | 496,982 | +1.15(+1.76%) |
May 09, 2018 | 65.87 | 66.98 | 64.90 | 64.98 | 521,064 | -0.77(-1.18%) |
May 08, 2018 | 64.41 | 66.92 | 64.41 | 65.76 | 787,389 | +1.19(+1.85%) |
May 07, 2018 | 64.84 | 65.23 | 63.51 | 64.56 | 457,052 | -0.21(-0.32%) |
May 04, 2018 | 65.48 | 65.94 | 64.31 | 64.77 | 560,179 | -0.84(-1.28%) |
May 03, 2018 | 63.25 | 66.61 | 63.13 | 65.61 | 932,029 | +2.02(+3.17%) |
May 02, 2018 | 62.65 | 65.90 | 59.77 | 63.59 | 1,232,227 | +1.03(+1.64%) |