Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 82.86 | 85.11 | 82.09 | 84.75 | 102,903 | +2.12(+2.57%) |
Apr 29, 2019 | 84.57 | 84.57 | 82.18 | 82.62 | 107,642 | -1.74(-2.06%) |
Apr 26, 2019 | 84.49 | 85.09 | 83.63 | 84.36 | 59,807 | -0.70(-0.83%) |
Apr 25, 2019 | 84.94 | 85.49 | 84.65 | 85.06 | 68,171 | -0.24(-0.28%) |
Apr 24, 2019 | 85.03 | 85.53 | 83.87 | 85.31 | 80,291 | +0.39(+0.46%) |
Apr 23, 2019 | 86.44 | 86.44 | 82.80 | 84.91 | 106,627 | -1.30(-1.51%) |
Apr 22, 2019 | 85.60 | 86.93 | 85.60 | 86.22 | 129,433 | -0.09(-0.11%) |
Apr 18, 2019 | 87.05 | 87.39 | 86.04 | 86.31 | 56,338 | -0.37(-0.42%) |
Apr 17, 2019 | 85.45 | 86.74 | 85.27 | 86.68 | 102,104 | +1.34(+1.57%) |
Apr 16, 2019 | 84.63 | 85.34 | 84.49 | 85.34 | 65,337 | +0.76(+0.90%) |
Apr 15, 2019 | 85.11 | 86.23 | 84.28 | 84.58 | 65,517 | -0.10(-0.12%) |
Apr 12, 2019 | 85.00 | 85.34 | 84.12 | 84.68 | 48,563 | +0.21(+0.25%) |
Apr 11, 2019 | 84.52 | 85.24 | 83.33 | 84.47 | 97,132 | -0.35(-0.41%) |
Apr 10, 2019 | 84.40 | 85.81 | 84.15 | 84.82 | 139,413 | +0.72(+0.85%) |
Apr 09, 2019 | 82.68 | 84.66 | 82.20 | 84.10 | 98,956 | +1.43(+1.73%) |
Apr 08, 2019 | 81.60 | 84.22 | 81.60 | 82.67 | 101,794 | +0.69(+0.84%) |
Apr 05, 2019 | 79.46 | 82.31 | 79.38 | 81.99 | 105,739 | +2.23(+2.80%) |
Apr 04, 2019 | 77.87 | 79.76 | 77.50 | 79.76 | 122,710 | +2.04(+2.62%) |
Apr 03, 2019 | 75.84 | 78.76 | 75.84 | 77.72 | 153,139 | +1.87(+2.47%) |
Apr 02, 2019 | 76.30 | 76.30 | 75.42 | 75.84 | 88,505 | +0.03(+0.03%) |
Apr 01, 2019 | 75.09 | 76.62 | 74.60 | 75.82 | 89,567 | +1.44(+1.93%) |
Mar 29, 2019 | 74.23 | 75.06 | 73.82 | 74.38 | 144,495 | +0.80(+1.09%) |
Mar 28, 2019 | 73.67 | 74.10 | 72.64 | 73.58 | 78,198 | -0.09(-0.12%) |
Mar 27, 2019 | 74.45 | 74.83 | 73.62 | 73.67 | 93,054 | -1.08(-1.44%) |
Mar 26, 2019 | 74.74 | 75.48 | 74.05 | 74.75 | 48,405 | +0.52(+0.70%) |
Mar 25, 2019 | 73.69 | 75.85 | 73.54 | 74.23 | 109,633 | +0.62(+0.84%) |
Mar 22, 2019 | 75.50 | 75.50 | 73.07 | 73.61 | 211,359 | -2.12(-2.79%) |
Mar 21, 2019 | 76.61 | 77.16 | 75.55 | 75.73 | 63,906 | -0.98(-1.28%) |
Mar 20, 2019 | 75.63 | 77.61 | 75.06 | 76.70 | 90,403 | +1.20(+1.58%) |
Mar 19, 2019 | 75.57 | 76.36 | 75.29 | 75.51 | 78,323 | +0.37(+0.49%) |
Mar 18, 2019 | 74.46 | 75.31 | 74.36 | 75.14 | 42,834 | +1.05(+1.41%) |
Mar 15, 2019 | 72.55 | 74.79 | 72.55 | 74.10 | 346,883 | +1.40(+1.92%) |
Mar 14, 2019 | 72.32 | 72.93 | 71.08 | 72.70 | 67,685 | +0.03(+0.03%) |
Mar 13, 2019 | 73.64 | 73.95 | 71.98 | 72.67 | 80,521 | -0.64(-0.88%) |
Mar 12, 2019 | 74.31 | 74.87 | 73.23 | 73.32 | 73,126 | -0.89(-1.19%) |
Mar 11, 2019 | 74.05 | 75.32 | 73.62 | 74.20 | 130,773 | +0.48(+0.65%) |
Mar 08, 2019 | 72.98 | 74.36 | 71.55 | 73.73 | 87,917 | +0.30(+0.41%) |
Mar 07, 2019 | 75.51 | 75.62 | 73.43 | 73.43 | 74,315 | -2.01(-2.66%) |
Mar 06, 2019 | 75.35 | 75.94 | 73.89 | 75.43 | 92,589 | -0.37(-0.49%) |
Mar 05, 2019 | 77.81 | 77.81 | 75.51 | 75.80 | 86,979 | -1.67(-2.16%) |
Mar 04, 2019 | 77.00 | 77.85 | 76.46 | 77.47 | 52,133 | +0.60(+0.78%) |
Mar 01, 2019 | 78.61 | 79.06 | 76.39 | 76.87 | 75,835 | -1.09(-1.39%) |
Feb 28, 2019 | 81.19 | 81.19 | 77.36 | 77.96 | 86,813 | -3.18(-3.92%) |
Feb 27, 2019 | 81.80 | 81.80 | 80.07 | 81.14 | 107,100 | -0.68(-0.83%) |
Feb 26, 2019 | 81.65 | 82.33 | 81.26 | 81.81 | 83,503 | +0.34(+0.42%) |
Feb 25, 2019 | 82.21 | 82.21 | 81.26 | 81.47 | 87,340 | -0.03(-0.04%) |
Feb 22, 2019 | 79.00 | 82.45 | 78.22 | 81.50 | 138,514 | +3.38(+4.32%) |
Feb 21, 2019 | 76.30 | 78.59 | 75.72 | 78.13 | 133,965 | +1.41(+1.84%) |
Feb 20, 2019 | 76.65 | 77.99 | 76.24 | 76.71 | 90,737 | +0.47(+0.61%) |
Feb 19, 2019 | 73.66 | 76.31 | 73.47 | 76.24 | 77,114 | +2.51(+3.40%) |
Feb 15, 2019 | 73.68 | 73.83 | 72.19 | 73.74 | 61,601 | +0.02(+0.02%) |
Feb 14, 2019 | 72.37 | 74.06 | 71.79 | 73.72 | 68,990 | +0.95(+1.31%) |
Feb 13, 2019 | 74.08 | 74.08 | 72.19 | 72.77 | 64,331 | -1.33(-1.79%) |
Feb 12, 2019 | 74.97 | 75.01 | 72.98 | 74.10 | 77,884 | +0.61(+0.83%) |
Feb 11, 2019 | 73.82 | 73.86 | 72.01 | 73.49 | 90,711 | -0.43(-0.59%) |
Feb 08, 2019 | 75.48 | 76.72 | 73.69 | 73.92 | 56,219 | -2.22(-2.92%) |
Feb 07, 2019 | 76.25 | 76.70 | 75.16 | 76.14 | 36,529 | -0.51(-0.67%) |
Feb 06, 2019 | 77.26 | 78.02 | 76.63 | 76.65 | 47,584 | -0.60(-0.78%) |
Feb 05, 2019 | 76.33 | 77.70 | 75.56 | 77.26 | 48,474 | +1.48(+1.95%) |
Feb 04, 2019 | 74.97 | 76.24 | 74.76 | 75.78 | 34,142 | +0.66(+0.88%) |
Feb 01, 2019 | 75.04 | 76.06 | 74.46 | 75.12 | 55,142 | -0.24(-0.32%) |
Jan 31, 2019 | 74.04 | 76.49 | 74.04 | 75.36 | 84,409 | +1.92(+2.62%) |
Jan 30, 2019 | 74.86 | 75.21 | 72.01 | 73.44 | 112,950 | -0.43(-0.58%) |
Jan 29, 2019 | 74.63 | 75.35 | 73.82 | 73.86 | 121,916 | -0.49(-0.66%) |
Jan 28, 2019 | 74.80 | 74.80 | 73.65 | 74.36 | 49,439 | -0.74(-0.99%) |
Jan 25, 2019 | 74.96 | 75.44 | 74.31 | 75.10 | 84,807 | +0.71(+0.96%) |
Jan 24, 2019 | 75.69 | 76.36 | 74.06 | 74.39 | 71,844 | -0.85(-1.13%) |
Jan 23, 2019 | 75.66 | 76.39 | 74.37 | 75.24 | 83,462 | +0.11(+0.14%) |
Jan 22, 2019 | 78.47 | 78.47 | 74.51 | 75.13 | 115,216 | -3.41(-4.34%) |
Jan 18, 2019 | 77.28 | 79.15 | 76.82 | 78.54 | 75,596 | +1.43(+1.85%) |
Jan 17, 2019 | 77.92 | 77.92 | 76.24 | 77.11 | 65,078 | -0.70(-0.90%) |
Jan 16, 2019 | 78.01 | 78.98 | 77.03 | 77.82 | 65,258 | -0.04(-0.05%) |
Jan 15, 2019 | 76.13 | 78.15 | 75.81 | 77.86 | 40,811 | +1.98(+2.61%) |
Jan 14, 2019 | 76.38 | 77.26 | 75.45 | 75.88 | 53,156 | -0.72(-0.94%) |
Jan 11, 2019 | 76.75 | 77.50 | 74.79 | 76.60 | 61,721 | -0.28(-0.36%) |
Jan 10, 2019 | 75.14 | 76.96 | 73.83 | 76.87 | 114,027 | +1.58(+2.10%) |
Jan 09, 2019 | 75.41 | 77.67 | 74.84 | 75.29 | 95,889 | -0.03(-0.03%) |
Jan 08, 2019 | 73.30 | 76.10 | 73.30 | 75.32 | 79,066 | +2.09(+2.85%) |
Jan 07, 2019 | 73.63 | 75.24 | 71.70 | 73.23 | 135,015 | +1.02(+1.41%) |
Jan 04, 2019 | 69.78 | 72.60 | 69.71 | 72.21 | 57,056 | +2.91(+4.20%) |
Jan 03, 2019 | 70.33 | 70.63 | 68.49 | 69.30 | 74,576 | -1.42(-2.01%) |
Jan 02, 2019 | 67.49 | 71.00 | 67.49 | 70.72 | 63,680 | +2.54(+3.73%) |
Dec 31, 2018 | 69.39 | 69.39 | 67.94 | 68.18 | 72,606 | -1.25(-1.79%) |
Dec 28, 2018 | 70.05 | 70.05 | 68.80 | 69.42 | 72,725 | -0.65(-0.93%) |
Dec 27, 2018 | 67.88 | 70.16 | 67.88 | 70.07 | 81,197 | +1.60(+2.33%) |
Dec 26, 2018 | 67.22 | 68.55 | 65.92 | 68.48 | 80,957 | +0.58(+0.85%) |
Dec 24, 2018 | 67.16 | 69.08 | 67.16 | 67.90 | 38,635 | +0.16(+0.23%) |
Dec 21, 2018 | 67.27 | 68.83 | 66.03 | 67.74 | 490,063 | +0.18(+0.27%) |
Dec 20, 2018 | 65.00 | 68.13 | 65.00 | 67.56 | 175,275 | +2.72(+4.19%) |
Dec 19, 2018 | 63.39 | 65.38 | 62.11 | 64.84 | 189,845 | +3.54(+5.77%) |
Dec 18, 2018 | 60.27 | 61.87 | 60.27 | 61.30 | 110,326 | +1.25(+2.07%) |
Dec 17, 2018 | 58.86 | 61.92 | 58.86 | 60.06 | 174,166 | +0.82(+1.38%) |
Dec 14, 2018 | 58.95 | 61.05 | 58.95 | 59.24 | 83,969 | -0.33(-0.56%) |
Dec 13, 2018 | 59.52 | 60.19 | 58.99 | 59.57 | 84,697 | +0.13(+0.21%) |
Dec 12, 2018 | 59.99 | 60.60 | 59.44 | 59.45 | 60,713 | +0.46(+0.78%) |
Dec 11, 2018 | 59.71 | 59.78 | 58.30 | 58.99 | 69,365 | -0.10(-0.17%) |
Dec 10, 2018 | 59.67 | 60.20 | 57.99 | 59.09 | 97,904 | -0.90(-1.51%) |
Dec 07, 2018 | 60.02 | 61.68 | 59.72 | 59.99 | 65,070 | +0.01(+0.01%) |
Dec 06, 2018 | 58.37 | 60.50 | 57.44 | 59.98 | 152,163 | +0.98(+1.66%) |
Dec 04, 2018 | 59.76 | 60.04 | 58.83 | 59.01 | 74,879 | -0.79(-1.31%) |
Dec 03, 2018 | 59.12 | 61.37 | 59.10 | 59.79 | 132,592 | +1.59(+2.73%) |
Nov 30, 2018 | 58.41 | 58.44 | 57.20 | 58.20 | 73,563 | -0.33(-0.56%) |
Nov 29, 2018 | 58.08 | 59.42 | 57.51 | 58.53 | 71,470 | +0.67(+1.16%) |
Nov 28, 2018 | 56.58 | 57.86 | 56.58 | 57.86 | 66,964 | +1.20(+2.11%) |
Nov 27, 2018 | 55.25 | 57.58 | 55.25 | 56.67 | 73,382 | +1.60(+2.90%) |
Nov 26, 2018 | 58.14 | 58.88 | 53.88 | 55.07 | 116,056 | -2.93(-5.05%) |
Nov 23, 2018 | 59.47 | 59.47 | 57.74 | 57.99 | 38,157 | -0.75(-1.28%) |
Nov 21, 2018 | 58.75 | 58.75 | 58.75 | 0 | -0.13(-0.22%) | |
Nov 20, 2018 | 59.23 | 60.80 | 58.47 | 58.87 | 127,441 | -0.94(-1.57%) |
Nov 19, 2018 | 60.01 | 60.18 | 59.31 | 59.81 | 49,548 | -0.31(-0.51%) |
Nov 16, 2018 | 59.18 | 60.65 | 59.18 | 60.12 | 90,261 | +0.64(+1.07%) |
Nov 15, 2018 | 58.34 | 60.55 | 58.11 | 59.48 | 117,548 | +0.87(+1.49%) |
Nov 14, 2018 | 59.80 | 60.80 | 57.78 | 58.61 | 154,625 | -0.53(-0.89%) |
Nov 13, 2018 | 60.14 | 60.14 | 57.73 | 59.14 | 137,933 | -1.05(-1.75%) |
Nov 12, 2018 | 62.46 | 62.70 | 60.03 | 60.19 | 131,580 | -2.35(-3.76%) |
Nov 09, 2018 | 64.36 | 64.47 | 59.12 | 62.55 | 212,206 | -1.90(-2.94%) |
Nov 08, 2018 | 69.15 | 69.17 | 63.95 | 64.44 | 99,777 | -4.82(-6.96%) |
Nov 07, 2018 | 71.33 | 71.80 | 68.34 | 69.26 | 113,681 | -1.64(-2.32%) |
Nov 06, 2018 | 72.79 | 73.61 | 70.47 | 70.91 | 74,822 | -1.91(-2.62%) |
Nov 05, 2018 | 69.24 | 72.95 | 69.24 | 72.81 | 98,048 | +3.61(+5.21%) |
Nov 02, 2018 | 70.49 | 70.77 | 68.83 | 69.21 | 71,595 | -0.95(-1.36%) |
Nov 01, 2018 | 67.90 | 70.40 | 67.84 | 70.16 | 114,667 | +2.67(+3.96%) |
Oct 31, 2018 | 66.64 | 67.73 | 65.46 | 67.49 | 97,659 | +1.21(+1.83%) |
Oct 30, 2018 | 70.31 | 70.31 | 64.77 | 66.28 | 153,695 | -4.41(-6.23%) |
Oct 29, 2018 | 77.66 | 77.66 | 70.31 | 70.68 | 82,968 | -5.97(-7.79%) |
Oct 26, 2018 | 78.24 | 78.24 | 75.94 | 76.65 | 60,419 | -0.90(-1.16%) |
Oct 25, 2018 | 77.37 | 78.20 | 75.62 | 77.55 | 72,263 | +1.05(+1.37%) |
Oct 24, 2018 | 79.18 | 79.36 | 76.50 | 76.50 | 131,667 | -2.73(-3.44%) |
Oct 23, 2018 | 78.60 | 79.93 | 78.46 | 79.22 | 65,360 | -0.59(-0.73%) |
Oct 22, 2018 | 80.39 | 80.39 | 79.19 | 79.81 | 78,162 | -0.06(-0.07%) |
Oct 19, 2018 | 80.31 | 80.74 | 79.05 | 79.87 | 95,910 | +0.23(+0.29%) |
Oct 18, 2018 | 83.19 | 83.19 | 78.82 | 79.64 | 71,897 | -3.61(-4.33%) |
Oct 17, 2018 | 84.96 | 84.96 | 82.75 | 83.25 | 47,288 | -1.67(-1.97%) |
Oct 16, 2018 | 83.16 | 85.69 | 82.46 | 84.92 | 45,096 | +2.59(+3.15%) |
Oct 15, 2018 | 82.22 | 82.81 | 82.05 | 82.33 | 28,737 | -0.11(-0.13%) |
Oct 12, 2018 | 83.21 | 84.59 | 81.19 | 82.43 | 82,524 | +0.55(+0.67%) |
Oct 11, 2018 | 83.87 | 84.83 | 81.32 | 81.89 | 72,291 | -2.05(-2.44%) |
Oct 10, 2018 | 85.42 | 85.42 | 83.65 | 83.94 | 50,399 | -1.21(-1.42%) |
Oct 09, 2018 | 85.75 | 86.22 | 84.39 | 85.15 | 89,915 | -1.03(-1.20%) |
Oct 08, 2018 | 87.01 | 87.06 | 85.92 | 86.19 | 42,273 | -0.45(-0.52%) |
Oct 05, 2018 | 86.16 | 86.86 | 85.91 | 86.63 | 34,139 | +0.79(+0.92%) |
Oct 04, 2018 | 87.76 | 87.76 | 84.85 | 85.84 | 49,608 | -1.35(-1.55%) |
Oct 03, 2018 | 88.85 | 89.62 | 86.92 | 87.20 | 69,013 | -1.12(-1.27%) |
Oct 02, 2018 | 89.65 | 89.99 | 87.55 | 88.32 | 43,114 | -1.74(-1.93%) |
Oct 01, 2018 | 88.92 | 90.61 | 88.34 | 90.06 | 55,976 | +1.16(+1.30%) |
Sep 28, 2018 | 87.50 | 89.35 | 86.82 | 88.91 | 177,084 | +1.26(+1.44%) |
Sep 27, 2018 | 86.21 | 87.93 | 86.21 | 87.64 | 38,265 | +1.14(+1.32%) |
Sep 26, 2018 | 84.65 | 86.98 | 84.65 | 86.50 | 76,716 | +1.54(+1.81%) |
Sep 25, 2018 | 84.65 | 85.25 | 84.65 | 84.96 | 34,062 | +0.04(+0.05%) |
Sep 24, 2018 | 85.66 | 85.90 | 84.92 | 84.92 | 73,345 | -0.68(-0.79%) |
Sep 21, 2018 | 86.93 | 86.93 | 84.51 | 85.60 | 244,381 | -1.16(-1.33%) |
Sep 20, 2018 | 87.01 | 87.16 | 86.21 | 86.76 | 58,671 | +0.07(+0.08%) |
Sep 19, 2018 | 87.54 | 87.54 | 86.58 | 86.69 | 97,578 | -0.55(-0.63%) |
Sep 18, 2018 | 86.42 | 87.54 | 86.17 | 87.24 | 59,065 | +0.99(+1.15%) |
Sep 17, 2018 | 86.32 | 86.41 | 84.92 | 86.25 | 63,951 | -0.06(-0.07%) |
Sep 14, 2018 | 87.38 | 87.54 | 85.71 | 86.31 | 59,683 | -0.88(-1.01%) |
Sep 13, 2018 | 86.55 | 88.11 | 86.41 | 87.19 | 96,093 | +0.93(+1.08%) |
Sep 12, 2018 | 83.03 | 86.61 | 82.69 | 86.26 | 99,702 | +3.10(+3.73%) |
Sep 11, 2018 | 81.60 | 83.16 | 80.84 | 83.16 | 55,833 | +1.10(+1.34%) |
Sep 10, 2018 | 82.66 | 82.97 | 81.81 | 82.06 | 45,133 | -0.54(-0.65%) |
Sep 07, 2018 | 82.46 | 82.91 | 80.99 | 82.59 | 54,648 | -0.16(-0.20%) |
Sep 06, 2018 | 78.33 | 82.88 | 77.96 | 82.76 | 81,925 | +1.17(+1.44%) |
Sep 05, 2018 | 80.21 | 81.80 | 80.07 | 81.58 | 107,872 | +0.72(+0.89%) |
Sep 04, 2018 | 83.87 | 83.87 | 80.30 | 80.87 | 85,111 | -3.26(-3.87%) |
Aug 31, 2018 | 84.13 | 84.13 | 84.13 | 0 | -0.18(-0.21%) | |
Aug 30, 2018 | 84.85 | 84.85 | 83.56 | 84.30 | 68,575 | -0.81(-0.95%) |
Aug 29, 2018 | 82.53 | 85.14 | 82.05 | 85.11 | 103,583 | +2.17(+2.62%) |
Aug 28, 2018 | 83.32 | 83.72 | 82.73 | 82.94 | 85,377 | -0.15(-0.18%) |
Aug 27, 2018 | 81.21 | 83.82 | 81.21 | 83.08 | 60,933 | +2.50(+3.10%) |
Aug 24, 2018 | 79.25 | 80.84 | 78.74 | 80.58 | 69,016 | +2.44(+3.13%) |
Aug 23, 2018 | 78.82 | 79.73 | 78.10 | 78.14 | 53,008 | -0.73(-0.93%) |
Aug 22, 2018 | 75.97 | 78.91 | 75.49 | 78.87 | 43,784 | +3.20(+4.23%) |
Aug 21, 2018 | 75.46 | 76.35 | 75.24 | 75.67 | 49,478 | +0.51(+0.68%) |
Aug 20, 2018 | 75.22 | 75.73 | 74.43 | 75.16 | 56,475 | +0.18(+0.24%) |
Aug 17, 2018 | 74.70 | 75.19 | 73.93 | 74.98 | 96,770 | +0.17(+0.23%) |
Aug 16, 2018 | 74.60 | 75.28 | 74.60 | 74.81 | 80,034 | +0.47(+0.63%) |
Aug 15, 2018 | 74.90 | 74.90 | 73.85 | 74.34 | 77,432 | -1.27(-1.69%) |
Aug 14, 2018 | 74.03 | 75.69 | 74.03 | 75.62 | 103,415 | +1.45(+1.96%) |
Aug 13, 2018 | 74.61 | 75.12 | 73.80 | 74.17 | 47,812 | -0.32(-0.43%) |
Aug 10, 2018 | 76.06 | 76.06 | 74.11 | 74.48 | 41,164 | -1.73(-2.27%) |
Aug 09, 2018 | 76.29 | 76.57 | 75.14 | 76.21 | 76,133 | -0.06(-0.08%) |
Aug 08, 2018 | 76.97 | 77.29 | 75.93 | 76.28 | 42,928 | -0.41(-0.53%) |
Aug 07, 2018 | 76.80 | 77.93 | 76.68 | 76.68 | 65,032 | -0.06(-0.08%) |
Aug 06, 2018 | 77.68 | 77.68 | 76.66 | 76.75 | 44,649 | -1.10(-1.41%) |
Aug 03, 2018 | 78.35 | 78.95 | 77.27 | 77.85 | 78,187 | -0.10(-0.13%) |
Aug 02, 2018 | 77.12 | 79.02 | 77.12 | 77.95 | 101,305 | +0.20(+0.26%) |
Aug 01, 2018 | 75.16 | 78.42 | 74.32 | 77.75 | 150,075 | +2.41(+3.20%) |
Jul 31, 2018 | 78.09 | 80.82 | 75.16 | 75.34 | 119,519 | -2.47(-3.17%) |
Jul 30, 2018 | 79.19 | 81.11 | 77.44 | 77.81 | 116,516 | -1.77(-2.22%) |
Jul 27, 2018 | 82.09 | 82.52 | 79.11 | 79.58 | 76,932 | -2.47(-3.01%) |
Jul 26, 2018 | 81.87 | 83.11 | 80.81 | 82.05 | 63,343 | +0.10(+0.13%) |
Jul 25, 2018 | 82.21 | 82.96 | 81.42 | 81.94 | 67,055 | +0.29(+0.35%) |
Jul 24, 2018 | 80.20 | 82.36 | 80.20 | 81.66 | 72,207 | +1.93(+2.42%) |
Jul 23, 2018 | 79.26 | 79.89 | 78.50 | 79.73 | 72,183 | +0.40(+0.50%) |
Jul 20, 2018 | 79.45 | 79.45 | 78.64 | 79.33 | 96,120 | +0.88(+1.13%) |
Jul 19, 2018 | 79.43 | 79.78 | 77.97 | 78.44 | 122,231 | -1.44(-1.81%) |
Jul 18, 2018 | 79.57 | 80.49 | 79.11 | 79.89 | 149,001 | +0.30(+0.38%) |
Jul 17, 2018 | 79.70 | 79.86 | 78.74 | 79.58 | 101,082 | -0.04(-0.05%) |
Jul 16, 2018 | 79.02 | 80.24 | 78.93 | 79.62 | 115,036 | +0.18(+0.22%) |
Jul 13, 2018 | 79.25 | 79.86 | 78.80 | 79.45 | 85,970 | +0.26(+0.33%) |
Jul 12, 2018 | 79.97 | 80.19 | 78.99 | 79.19 | 69,368 | -0.45(-0.57%) |
Jul 11, 2018 | 79.45 | 80.09 | 79.12 | 79.64 | 77,909 | +0.02(+0.02%) |
Jul 10, 2018 | 79.44 | 80.39 | 78.90 | 79.62 | 118,770 | +0.21(+0.26%) |
Jul 09, 2018 | 79.24 | 79.84 | 78.11 | 79.42 | 145,622 | +0.16(+0.20%) |
Jul 06, 2018 | 78.09 | 80.32 | 78.09 | 79.26 | 77,444 | +1.16(+1.49%) |
Jul 05, 2018 | 76.68 | 78.33 | 75.73 | 78.09 | 80,041 | +1.71(+2.23%) |
Jul 03, 2018 | 76.39 | 76.39 | 76.39 | 0 | +4.00(+5.53%) | |
Jul 02, 2018 | 73.60 | 73.97 | 71.46 | 72.39 | 134,800 | -1.64(-2.22%) |
Jun 29, 2018 | 75.93 | 75.98 | 73.65 | 74.03 | 106,622 | -1.72(-2.27%) |
Jun 28, 2018 | 73.98 | 76.31 | 73.85 | 75.75 | 99,750 | +1.52(+2.05%) |
Jun 27, 2018 | 74.17 | 74.73 | 73.82 | 74.23 | 195,053 | -0.07(-0.10%) |
Jun 26, 2018 | 74.49 | 74.57 | 73.79 | 74.30 | 83,151 | -0.05(-0.06%) |
Jun 25, 2018 | 73.82 | 74.63 | 73.51 | 74.35 | 101,837 | +0.58(+0.79%) |
Jun 22, 2018 | 73.58 | 74.25 | 72.20 | 73.77 | 62,643 | +0.81(+1.11%) |
Jun 21, 2018 | 72.87 | 73.66 | 72.21 | 72.95 | 99,559 | +0.06(+0.09%) |
Jun 20, 2018 | 72.03 | 73.47 | 71.19 | 72.89 | 146,137 | +1.55(+2.18%) |
Jun 19, 2018 | 70.80 | 71.75 | 70.37 | 71.34 | 142,612 | -0.02(-0.02%) |
Jun 18, 2018 | 70.33 | 71.36 | 69.74 | 71.35 | 101,960 | +0.33(+0.47%) |
Jun 15, 2018 | 71.02 | 69.52 | 71.02 | 194,231 | +1.50(+2.15%) | |
Jun 14, 2018 | 69.32 | 69.86 | 69.32 | 69.52 | 73,933 | +0.45(+0.66%) |
Jun 13, 2018 | 69.15 | 70.23 | 68.64 | 69.07 | 102,231 | +0.84(+1.23%) |
Jun 12, 2018 | 68.17 | 69.51 | 68.17 | 68.23 | 74,063 | +0.12(+0.18%) |
Jun 11, 2018 | 68.10 | 68.75 | 67.51 | 68.11 | 103,362 | -0.31(-0.45%) |
Jun 08, 2018 | 67.58 | 68.56 | 65.96 | 68.42 | 86,685 | +1.67(+2.51%) |
Jun 07, 2018 | 67.07 | 67.07 | 65.97 | 66.75 | 58,746 | -0.27(-0.40%) |
Jun 06, 2018 | 67.02 | 108,062 | +1.30(+1.98%) | |||
Jun 05, 2018 | 67.46 | 67.67 | 65.58 | 65.72 | 112,381 | -1.62(-2.40%) |
Jun 04, 2018 | 67.31 | 67.86 | 67.01 | 67.34 | 136,629 | -0.03(-0.05%) |
Jun 01, 2018 | 67.94 | 69.12 | 67.08 | 67.37 | 110,741 | -0.48(-0.70%) |
May 31, 2018 | 67.19 | 67.92 | 65.85 | 67.85 | 190,712 | +0.51(+0.76%) |
May 30, 2018 | 66.19 | 67.94 | 66.19 | 67.34 | 97,374 | +1.46(+2.21%) |
May 29, 2018 | 67.46 | 67.55 | 65.49 | 65.88 | 102,045 | -1.58(-2.34%) |
May 25, 2018 | 67.46 | 67.46 | 67.46 | 0 | -0.10(-0.15%) | |
May 24, 2018 | 68.42 | 68.64 | 66.95 | 67.56 | 95,135 | -0.94(-1.37%) |
May 23, 2018 | 67.01 | 68.99 | 66.41 | 68.50 | 131,911 | +1.47(+2.19%) |
May 22, 2018 | 68.22 | 69.05 | 66.64 | 67.03 | 172,812 | -1.30(-1.90%) |
May 21, 2018 | 68.68 | 69.15 | 68.05 | 68.33 | 133,680 | -0.02(-0.02%) |
May 18, 2018 | 70.84 | 70.84 | 68.11 | 68.35 | 189,144 | -2.18(-3.10%) |
May 17, 2018 | 71.71 | 71.71 | 70.33 | 70.53 | 199,890 | -1.41(-1.96%) |
May 16, 2018 | 73.75 | 73.97 | 71.57 | 71.94 | 116,240 | -1.69(-2.29%) |
May 15, 2018 | 72.31 | 73.74 | 71.31 | 73.63 | 117,614 | +1.07(+1.47%) |
May 14, 2018 | 73.88 | 74.04 | 72.35 | 72.56 | 48,256 | -1.17(-1.59%) |
May 11, 2018 | 75.30 | 75.31 | 73.34 | 73.74 | 43,345 | -2.12(-2.79%) |
May 10, 2018 | 73.65 | 75.89 | 73.63 | 75.86 | 54,238 | +2.19(+2.97%) |
May 09, 2018 | 74.70 | 75.89 | 73.50 | 73.66 | 52,800 | -0.73(-0.97%) |
May 08, 2018 | 75.62 | 75.62 | 73.50 | 74.39 | 98,438 | +0.41(+0.56%) |
May 07, 2018 | 77.28 | 77.49 | 73.70 | 73.97 | 287,031 | -2.91(-3.78%) |
May 04, 2018 | 78.68 | 79.07 | 76.67 | 76.88 | 118,155 | -2.61(-3.28%) |
May 03, 2018 | 80.84 | 80.84 | 79.13 | 79.49 | 71,650 | -1.50(-1.85%) |
May 02, 2018 | 81.56 | 82.37 | 80.75 | 80.99 | 92,871 | -0.29(-0.36%) |