Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.09 | 56.43 | 54.17 | 54.40 | 4,779,978 | -2.32(-4.08%) |
May 30, 2019 | 57.14 | 57.49 | 56.65 | 56.71 | 2,353,484 | -0.27(-0.48%) |
May 29, 2019 | 55.78 | 57.12 | 55.73 | 56.98 | 2,634,942 | +0.58(+1.03%) |
May 28, 2019 | 57.25 | 57.45 | 56.28 | 56.41 | 4,834,589 | -0.69(-1.21%) |
May 24, 2019 | 58.19 | 58.26 | 56.59 | 57.09 | 4,204,388 | -0.53(-0.92%) |
May 23, 2019 | 58.00 | 58.47 | 57.50 | 57.62 | 3,039,517 | -1.47(-2.48%) |
May 22, 2019 | 59.50 | 59.50 | 58.74 | 59.09 | 2,383,903 | -0.68(-1.14%) |
May 21, 2019 | 58.91 | 60.07 | 58.71 | 59.77 | 3,004,848 | +1.26(+2.15%) |
May 20, 2019 | 58.24 | 59.08 | 58.17 | 58.51 | 2,473,879 | -0.21(-0.36%) |
May 17, 2019 | 59.20 | 59.54 | 58.45 | 58.72 | 2,357,913 | -1.21(-2.02%) |
May 16, 2019 | 59.72 | 60.24 | 59.51 | 59.93 | 3,002,309 | +0.78(+1.31%) |
May 15, 2019 | 58.62 | 59.43 | 58.15 | 59.15 | 2,309,372 | +0.16(+0.27%) |
May 14, 2019 | 58.73 | 59.41 | 58.73 | 58.99 | 2,517,532 | +0.45(+0.78%) |
May 13, 2019 | 59.39 | 59.59 | 57.82 | 58.54 | 3,740,628 | -2.02(-3.34%) |
May 10, 2019 | 60.11 | 60.84 | 59.46 | 60.56 | 2,480,893 | +0.50(+0.83%) |
May 09, 2019 | 60.14 | 60.20 | 58.98 | 60.06 | 2,960,049 | -0.74(-1.22%) |
May 08, 2019 | 60.93 | 61.38 | 60.77 | 60.80 | 3,155,719 | -0.19(-0.31%) |
May 07, 2019 | 61.55 | 61.87 | 60.63 | 60.99 | 3,442,783 | -1.44(-2.30%) |
May 06, 2019 | 62.65 | 62.77 | 61.97 | 62.43 | 2,329,673 | -1.33(-2.08%) |
May 03, 2019 | 63.37 | 63.89 | 63.08 | 63.75 | 1,706,023 | +0.78(+1.23%) |
May 02, 2019 | 63.12 | 64.33 | 62.29 | 62.98 | 4,238,159 | -0.37(-0.59%) |
May 01, 2019 | 64.68 | 65.31 | 63.27 | 63.35 | 3,383,932 | -1.29(-1.99%) |
Apr 30, 2019 | 65.40 | 65.80 | 64.01 | 64.64 | 4,235,398 | -0.63(-0.97%) |
Apr 29, 2019 | 64.38 | 65.60 | 63.86 | 65.27 | 3,896,826 | +0.79(+1.23%) |
Apr 26, 2019 | 64.22 | 65.18 | 63.57 | 64.48 | 4,608,953 | -0.48(-0.73%) |
Apr 25, 2019 | 66.41 | 66.44 | 64.55 | 64.96 | 3,420,951 | -1.41(-2.13%) |
Apr 24, 2019 | 67.51 | 67.51 | 66.05 | 66.37 | 3,128,934 | -1.04(-1.54%) |
Apr 23, 2019 | 67.31 | 67.74 | 66.96 | 67.41 | 2,858,198 | +0.01(+0.02%) |
Apr 22, 2019 | 67.56 | 68.03 | 67.07 | 67.40 | 1,992,596 | +0.15(+0.22%) |
Apr 18, 2019 | 67.29 | 67.45 | 66.29 | 67.25 | 2,900,199 | +0.02(+0.03%) |
Apr 17, 2019 | 67.90 | 68.34 | 67.21 | 67.23 | 2,096,326 | -0.30(-0.44%) |
Apr 16, 2019 | 67.70 | 67.70 | 66.66 | 67.53 | 2,523,079 | -0.04(-0.05%) |
Apr 15, 2019 | 68.29 | 68.74 | 67.55 | 67.56 | 4,420,516 | -0.05(-0.08%) |
Apr 12, 2019 | 68.09 | 69.74 | 66.82 | 67.62 | 5,540,107 | +1.30(+1.97%) |
Apr 11, 2019 | 65.80 | 66.52 | 65.62 | 66.31 | 2,485,392 | +0.70(+1.06%) |
Apr 10, 2019 | 66.41 | 66.56 | 65.05 | 65.62 | 2,962,213 | -0.51(-0.76%) |
Apr 09, 2019 | 66.51 | 66.71 | 65.77 | 66.12 | 1,814,180 | -0.79(-1.18%) |
Apr 08, 2019 | 66.86 | 67.36 | 66.49 | 66.91 | 2,356,259 | +0.20(+0.30%) |
Apr 05, 2019 | 67.79 | 68.30 | 66.30 | 66.71 | 6,609,528 | -0.84(-1.24%) |
Apr 04, 2019 | 66.16 | 67.89 | 66.05 | 67.55 | 3,498,571 | +1.19(+1.79%) |
Apr 03, 2019 | 66.25 | 67.33 | 65.88 | 66.36 | 4,717,564 | +0.89(+1.37%) |
Apr 02, 2019 | 63.86 | 65.79 | 63.42 | 65.47 | 5,257,157 | +1.60(+2.51%) |
Apr 01, 2019 | 62.32 | 63.94 | 62.27 | 63.86 | 3,063,905 | +2.26(+3.68%) |
Mar 29, 2019 | 61.21 | 61.77 | 60.93 | 61.60 | 2,981,549 | +0.16(+0.26%) |
Mar 28, 2019 | 61.48 | 61.77 | 60.89 | 61.44 | 3,071,769 | +0.27(+0.44%) |
Mar 27, 2019 | 61.98 | 62.27 | 60.70 | 61.17 | 3,239,160 | -0.60(-0.97%) |
Mar 26, 2019 | 61.89 | 62.22 | 61.04 | 61.77 | 2,827,266 | +0.62(+1.01%) |
Mar 25, 2019 | 62.36 | 62.67 | 60.96 | 61.15 | 3,054,194 | -1.17(-1.88%) |
Mar 22, 2019 | 64.12 | 64.27 | 62.24 | 62.33 | 3,375,467 | -2.37(-3.67%) |
Mar 21, 2019 | 63.19 | 65.73 | 63.08 | 64.70 | 3,459,320 | +1.45(+2.29%) |
Mar 20, 2019 | 63.60 | 63.89 | 62.93 | 63.25 | 3,064,864 | -0.46(-0.72%) |
Mar 19, 2019 | 64.52 | 64.58 | 63.24 | 63.71 | 3,401,401 | -0.23(-0.36%) |
Mar 18, 2019 | 64.07 | 64.07 | 62.96 | 63.94 | 2,568,997 | +0.20(+0.31%) |
Mar 15, 2019 | 64.16 | 64.87 | 63.60 | 63.74 | 5,923,925 | -0.32(-0.50%) |
Mar 14, 2019 | 64.90 | 65.21 | 64.05 | 64.06 | 3,185,767 | -1.06(-1.62%) |
Mar 13, 2019 | 65.45 | 66.14 | 65.05 | 65.12 | 2,883,861 | -0.29(-0.45%) |
Mar 12, 2019 | 65.13 | 66.20 | 65.07 | 65.41 | 4,205,027 | +0.42(+0.65%) |
Mar 11, 2019 | 64.24 | 65.18 | 64.05 | 64.99 | 2,851,406 | +1.14(+1.79%) |
Mar 08, 2019 | 63.15 | 64.01 | 62.56 | 63.84 | 3,149,845 | +0.02(+0.03%) |
Mar 07, 2019 | 65.12 | 65.20 | 63.18 | 63.82 | 4,186,937 | -1.58(-2.41%) |
Mar 06, 2019 | 63.40 | 65.77 | 62.71 | 65.40 | 5,525,904 | +3.77(+6.11%) |
Mar 05, 2019 | 62.22 | 62.43 | 61.56 | 61.63 | 4,413,907 | -0.72(-1.15%) |
Mar 04, 2019 | 63.70 | 63.70 | 61.56 | 62.35 | 2,352,066 | +0.04(+0.06%) |
Mar 01, 2019 | 62.59 | 63.64 | 61.79 | 62.31 | 3,844,456 | +0.39(+0.63%) |
Feb 28, 2019 | 62.75 | 62.78 | 61.63 | 61.92 | 3,163,450 | -0.85(-1.35%) |
Feb 27, 2019 | 62.84 | 63.04 | 62.27 | 62.77 | 2,431,566 | -0.12(-0.20%) |
Feb 26, 2019 | 64.07 | 64.20 | 62.84 | 62.89 | 3,686,111 | -1.25(-1.95%) |
Feb 25, 2019 | 64.64 | 64.79 | 64.07 | 64.15 | 3,233,631 | -0.40(-0.62%) |
Feb 22, 2019 | 64.74 | 64.84 | 64.17 | 64.54 | 2,959,787 | +0.46(+0.72%) |
Feb 21, 2019 | 64.67 | 64.95 | 63.64 | 64.08 | 2,990,894 | -0.48(-0.74%) |
Feb 20, 2019 | 63.25 | 64.98 | 63.19 | 64.56 | 3,271,499 | +1.22(+1.92%) |
Feb 19, 2019 | 63.04 | 63.81 | 62.50 | 63.34 | 3,205,468 | -0.12(-0.18%) |
Feb 15, 2019 | 63.18 | 64.04 | 62.98 | 63.46 | 2,614,656 | +0.96(+1.53%) |
Feb 14, 2019 | 61.98 | 63.36 | 61.75 | 62.50 | 3,000,274 | +0.20(+0.31%) |
Feb 13, 2019 | 62.18 | 62.64 | 61.47 | 62.31 | 3,507,518 | +0.43(+0.69%) |
Feb 12, 2019 | 61.29 | 62.56 | 61.08 | 61.88 | 5,179,593 | +1.12(+1.85%) |
Feb 11, 2019 | 61.28 | 61.47 | 60.45 | 60.76 | 4,581,336 | -0.49(-0.79%) |
Feb 08, 2019 | 60.98 | 61.88 | 60.65 | 61.24 | 3,167,225 | -0.01(-0.01%) |
Feb 07, 2019 | 62.92 | 63.24 | 60.98 | 61.25 | 3,217,388 | -1.89(-2.99%) |
Feb 06, 2019 | 63.44 | 63.81 | 62.44 | 63.14 | 2,767,620 | -0.27(-0.42%) |
Feb 05, 2019 | 63.27 | 63.97 | 62.90 | 63.41 | 3,791,224 | -0.09(-0.14%) |
Feb 04, 2019 | 63.92 | 63.97 | 62.49 | 63.49 | 4,596,593 | -0.87(-1.35%) |
Feb 01, 2019 | 61.73 | 64.44 | 61.61 | 64.36 | 6,348,399 | +1.39(+2.21%) |
Jan 31, 2019 | 62.63 | 63.05 | 61.73 | 62.97 | 5,802,011 | -0.91(-1.42%) |
Jan 30, 2019 | 63.54 | 64.25 | 62.60 | 63.88 | 3,562,388 | +0.82(+1.30%) |
Jan 29, 2019 | 62.47 | 63.43 | 62.07 | 63.06 | 2,285,831 | +0.69(+1.10%) |
Jan 28, 2019 | 61.92 | 62.52 | 61.36 | 62.37 | 3,291,401 | -0.05(-0.08%) |
Jan 25, 2019 | 61.62 | 62.81 | 61.62 | 62.42 | 3,595,221 | +1.63(+2.68%) |
Jan 24, 2019 | 61.08 | 61.43 | 60.51 | 60.79 | 3,435,272 | -0.34(-0.56%) |
Jan 23, 2019 | 62.13 | 62.46 | 60.71 | 61.13 | 2,958,341 | -0.99(-1.60%) |
Jan 22, 2019 | 62.99 | 63.33 | 61.69 | 62.13 | 3,470,016 | -1.49(-2.34%) |
Jan 18, 2019 | 62.87 | 63.91 | 62.51 | 63.62 | 3,984,822 | +1.46(+2.34%) |
Jan 17, 2019 | 60.90 | 62.24 | 60.90 | 62.16 | 4,647,515 | +0.77(+1.26%) |
Jan 16, 2019 | 61.10 | 61.94 | 61.04 | 61.39 | 3,694,481 | +0.14(+0.24%) |
Jan 15, 2019 | 62.02 | 62.24 | 60.92 | 61.24 | 2,806,530 | -0.82(-1.32%) |
Jan 14, 2019 | 61.69 | 62.60 | 61.49 | 62.06 | 3,319,720 | -0.21(-0.34%) |
Jan 11, 2019 | 63.11 | 63.11 | 62.12 | 62.27 | 3,611,932 | -1.01(-1.60%) |
Jan 10, 2019 | 63.25 | 63.50 | 62.57 | 63.28 | 3,285,684 | -0.51(-0.81%) |
Jan 09, 2019 | 64.37 | 64.61 | 63.42 | 63.80 | 3,130,384 | -0.36(-0.56%) |
Jan 08, 2019 | 63.51 | 64.46 | 63.36 | 64.16 | 2,710,328 | +1.21(+1.92%) |
Jan 07, 2019 | 62.67 | 63.72 | 61.81 | 62.95 | 3,059,154 | +0.17(+0.28%) |
Jan 04, 2019 | 62.47 | 63.27 | 60.92 | 62.78 | 5,138,989 | +3.21(+5.40%) |
Jan 03, 2019 | 60.58 | 61.10 | 59.30 | 59.56 | 3,046,151 | -1.18(-1.94%) |
Jan 02, 2019 | 59.16 | 61.29 | 59.13 | 60.74 | 2,150,680 | +0.53(+0.88%) |
Dec 31, 2018 | 59.84 | 60.60 | 59.42 | 60.21 | 2,347,555 | +0.56(+0.95%) |
Dec 28, 2018 | 60.59 | 60.92 | 59.36 | 59.65 | 2,576,400 | -0.76(-1.26%) |
Dec 27, 2018 | 57.99 | 60.41 | 57.66 | 60.41 | 2,778,783 | +1.46(+2.47%) |
Dec 26, 2018 | 56.93 | 58.99 | 56.13 | 58.95 | 3,847,716 | +2.10(+3.69%) |
Dec 24, 2018 | 57.14 | 58.37 | 56.40 | 56.85 | 2,257,095 | -0.35(-0.62%) |
Dec 21, 2018 | 57.55 | 58.87 | 57.06 | 57.21 | 6,173,830 | -0.41(-0.70%) |
Dec 20, 2018 | 58.02 | 59.25 | 56.71 | 57.61 | 5,218,923 | -0.79(-1.35%) |
Dec 19, 2018 | 59.68 | 61.09 | 58.09 | 58.40 | 3,967,721 | -1.30(-2.18%) |
Dec 18, 2018 | 60.09 | 61.00 | 59.39 | 59.71 | 3,695,481 | +0.20(+0.33%) |
Dec 17, 2018 | 59.01 | 61.02 | 58.69 | 59.51 | 3,756,220 | -0.11(-0.18%) |
Dec 14, 2018 | 59.94 | 61.14 | 59.34 | 59.62 | 3,309,337 | -0.97(-1.60%) |
Dec 13, 2018 | 61.79 | 62.13 | 60.29 | 60.59 | 3,454,793 | -1.27(-2.06%) |
Dec 12, 2018 | 62.94 | 63.10 | 61.72 | 61.86 | 3,559,948 | +0.45(+0.73%) |
Dec 11, 2018 | 62.39 | 62.81 | 60.89 | 61.42 | 3,502,467 | +0.28(+0.46%) |
Dec 10, 2018 | 60.92 | 61.51 | 59.67 | 61.13 | 4,645,544 | +0.04(+0.07%) |
Dec 07, 2018 | 63.92 | 65.14 | 60.95 | 61.09 | 5,447,798 | -2.07(-3.28%) |
Dec 06, 2018 | 63.56 | 63.61 | 61.83 | 63.16 | 5,406,903 | -1.68(-2.58%) |
Dec 04, 2018 | 67.34 | 67.66 | 63.93 | 64.84 | 5,817,851 | -2.68(-3.98%) |
Dec 03, 2018 | 68.72 | 69.27 | 66.58 | 67.52 | 4,448,818 | +0.72(+1.08%) |
Nov 30, 2018 | 66.03 | 66.95 | 65.52 | 66.80 | 4,455,305 | +0.21(+0.31%) |
Nov 29, 2018 | 66.17 | 67.20 | 65.81 | 66.59 | 3,373,630 | +0.72(+1.09%) |
Nov 28, 2018 | 65.50 | 65.92 | 64.09 | 65.87 | 2,898,112 | +0.60(+0.92%) |
Nov 27, 2018 | 65.38 | 65.98 | 64.59 | 65.27 | 3,296,250 | -0.66(-1.00%) |
Nov 26, 2018 | 65.59 | 66.22 | 65.37 | 65.93 | 2,577,401 | +0.90(+1.39%) |
Nov 23, 2018 | 65.16 | 65.72 | 64.86 | 65.03 | 1,507,405 | -1.10(-1.67%) |
Nov 21, 2018 | 66.13 | 66.13 | 66.13 | 0 | +0.70(+1.07%) | |
Nov 20, 2018 | 66.22 | 66.77 | 65.19 | 65.43 | 4,408,938 | -0.99(-1.49%) |
Nov 19, 2018 | 67.74 | 67.94 | 66.25 | 66.42 | 3,641,482 | -1.90(-2.78%) |
Nov 16, 2018 | 66.71 | 68.94 | 66.48 | 68.32 | 4,325,393 | +1.42(+2.13%) |
Nov 15, 2018 | 65.77 | 67.32 | 65.66 | 66.89 | 4,603,128 | +1.12(+1.70%) |
Nov 14, 2018 | 66.00 | 67.19 | 65.12 | 65.77 | 6,700,347 | -0.14(-0.21%) |
Nov 13, 2018 | 68.07 | 68.76 | 65.70 | 65.91 | 6,305,703 | -2.27(-3.33%) |
Nov 12, 2018 | 68.84 | 69.33 | 68.00 | 68.18 | 4,202,993 | -0.59(-0.85%) |
Nov 09, 2018 | 68.20 | 69.09 | 67.94 | 68.77 | 4,388,533 | -0.34(-0.49%) |
Nov 08, 2018 | 68.62 | 69.15 | 67.94 | 69.10 | 5,421,741 | -0.23(-0.33%) |
Nov 07, 2018 | 68.42 | 69.40 | 67.67 | 69.33 | 5,004,672 | +1.27(+1.86%) |
Nov 06, 2018 | 67.45 | 68.40 | 67.29 | 68.06 | 3,534,212 | +1.14(+1.70%) |
Nov 05, 2018 | 66.96 | 67.27 | 66.31 | 66.93 | 2,600,298 | +0.28(+0.42%) |
Nov 02, 2018 | 67.13 | 67.49 | 66.04 | 66.65 | 5,330,330 | +0.41(+0.62%) |
Nov 01, 2018 | 65.28 | 66.52 | 64.51 | 66.24 | 4,634,223 | +2.33(+3.65%) |
Oct 31, 2018 | 64.45 | 65.27 | 63.48 | 63.91 | 6,243,197 | +0.32(+0.51%) |
Oct 30, 2018 | 63.76 | 64.43 | 61.28 | 63.58 | 7,209,969 | +0.26(+0.42%) |
Oct 29, 2018 | 64.95 | 65.44 | 63.13 | 63.32 | 4,432,302 | -0.56(-0.87%) |
Oct 26, 2018 | 63.09 | 64.80 | 62.63 | 63.88 | 4,691,802 | +0.02(+0.03%) |
Oct 25, 2018 | 62.74 | 64.49 | 62.70 | 63.86 | 4,748,299 | +1.88(+3.04%) |
Oct 24, 2018 | 64.73 | 64.89 | 61.86 | 61.97 | 5,179,908 | -2.46(-3.81%) |
Oct 23, 2018 | 64.49 | 64.95 | 63.65 | 64.43 | 4,732,794 | -1.39(-2.11%) |
Oct 22, 2018 | 67.48 | 67.64 | 65.32 | 65.82 | 4,908,406 | -1.18(-1.76%) |
Oct 19, 2018 | 68.33 | 68.72 | 66.49 | 67.00 | 4,474,303 | -0.86(-1.27%) |
Oct 18, 2018 | 68.76 | 69.68 | 67.44 | 67.86 | 4,478,082 | -1.02(-1.49%) |
Oct 17, 2018 | 69.90 | 70.39 | 68.64 | 68.88 | 3,364,255 | -1.01(-1.44%) |
Oct 16, 2018 | 69.70 | 70.06 | 69.46 | 69.89 | 3,683,505 | +0.49(+0.71%) |
Oct 15, 2018 | 69.81 | 70.42 | 69.39 | 69.40 | 2,865,049 | -0.40(-0.57%) |
Oct 12, 2018 | 70.23 | 71.04 | 69.46 | 69.80 | 4,658,695 | +0.34(+0.48%) |
Oct 11, 2018 | 69.83 | 71.34 | 69.30 | 69.46 | 5,174,781 | -0.42(-0.60%) |
Oct 10, 2018 | 71.94 | 71.94 | 69.79 | 69.88 | 7,367,979 | -1.50(-2.10%) |
Oct 09, 2018 | 74.27 | 74.33 | 71.24 | 71.38 | 4,623,753 | -3.23(-4.33%) |
Oct 08, 2018 | 73.66 | 74.99 | 73.41 | 74.61 | 2,695,566 | +0.52(+0.70%) |
Oct 05, 2018 | 74.41 | 74.89 | 73.86 | 74.09 | 3,583,773 | -0.30(-0.40%) |
Oct 04, 2018 | 75.85 | 75.85 | 73.83 | 74.39 | 3,690,134 | -1.33(-1.76%) |
Oct 03, 2018 | 75.85 | 76.32 | 74.87 | 75.72 | 3,243,087 | +0.04(+0.05%) |
Oct 02, 2018 | 74.74 | 76.11 | 74.65 | 75.69 | 3,412,653 | +1.21(+1.62%) |
Oct 01, 2018 | 73.70 | 75.16 | 73.70 | 74.48 | 3,371,964 | +1.10(+1.49%) |
Sep 28, 2018 | 73.20 | 73.62 | 72.25 | 73.38 | 3,409,858 | -0.19(-0.26%) |
Sep 27, 2018 | 74.33 | 74.73 | 73.45 | 73.58 | 2,655,114 | -1.08(-1.45%) |
Sep 26, 2018 | 74.77 | 75.49 | 74.45 | 74.66 | 3,318,262 | -0.37(-0.49%) |
Sep 25, 2018 | 74.63 | 75.22 | 74.29 | 75.02 | 2,903,388 | +0.32(+0.43%) |
Sep 24, 2018 | 75.44 | 75.51 | 73.97 | 74.70 | 2,448,681 | -0.62(-0.82%) |
Sep 21, 2018 | 75.17 | 75.62 | 74.99 | 75.32 | 6,612,554 | +0.52(+0.69%) |
Sep 20, 2018 | 74.48 | 75.42 | 74.27 | 74.80 | 4,918,250 | +1.27(+1.73%) |
Sep 19, 2018 | 71.36 | 73.68 | 70.95 | 73.53 | 6,031,776 | +0.44(+0.60%) |
Sep 18, 2018 | 73.84 | 74.16 | 72.11 | 73.09 | 5,412,351 | -0.97(-1.31%) |
Sep 17, 2018 | 74.49 | 75.19 | 73.80 | 74.06 | 5,000,142 | -1.32(-1.76%) |
Sep 14, 2018 | 75.19 | 75.92 | 74.34 | 75.39 | 4,723,652 | +0.25(+0.33%) |
Sep 13, 2018 | 76.63 | 76.95 | 75.12 | 75.14 | 3,700,474 | -0.81(-1.07%) |
Sep 12, 2018 | 76.16 | 76.90 | 75.91 | 75.95 | 4,494,280 | -0.32(-0.42%) |
Sep 11, 2018 | 75.96 | 76.72 | 75.09 | 76.27 | 3,685,932 | -0.24(-0.32%) |
Sep 10, 2018 | 78.45 | 79.24 | 76.35 | 76.51 | 4,515,824 | -1.25(-1.61%) |
Sep 07, 2018 | 79.23 | 79.26 | 77.00 | 77.76 | 3,783,950 | -2.58(-3.22%) |
Sep 06, 2018 | 80.18 | 81.06 | 79.72 | 80.35 | 2,985,068 | +0.41(+0.51%) |
Sep 05, 2018 | 79.10 | 80.00 | 78.77 | 79.94 | 3,705,736 | +0.47(+0.59%) |
Sep 04, 2018 | 80.14 | 80.36 | 79.13 | 79.47 | 2,809,030 | -0.55(-0.69%) |
Aug 31, 2018 | 80.02 | 80.02 | 80.02 | 0 | -0.62(-0.77%) | |
Aug 30, 2018 | 81.25 | 81.25 | 79.85 | 80.64 | 2,795,662 | -0.94(-1.16%) |
Aug 29, 2018 | 81.74 | 81.85 | 80.84 | 81.58 | 1,840,282 | +0.01(+0.01%) |
Aug 28, 2018 | 82.35 | 82.69 | 80.92 | 81.57 | 2,642,806 | -0.70(-0.85%) |
Aug 27, 2018 | 81.80 | 82.75 | 81.37 | 82.27 | 2,387,252 | +0.59(+0.72%) |
Aug 24, 2018 | 81.46 | 81.88 | 80.71 | 81.68 | 1,538,508 | +0.77(+0.96%) |
Aug 23, 2018 | 81.52 | 81.52 | 80.39 | 80.91 | 1,595,540 | -0.52(-0.64%) |
Aug 22, 2018 | 82.12 | 82.40 | 81.22 | 81.43 | 1,623,270 | -0.12(-0.15%) |
Aug 21, 2018 | 81.03 | 82.26 | 81.03 | 81.55 | 2,094,397 | +0.67(+0.83%) |
Aug 20, 2018 | 80.78 | 81.56 | 80.49 | 80.88 | 1,980,233 | +0.63(+0.79%) |
Aug 17, 2018 | 79.38 | 80.43 | 79.19 | 80.25 | 2,493,100 | +0.82(+1.03%) |
Aug 16, 2018 | 79.15 | 79.93 | 79.12 | 79.43 | 2,314,642 | +0.84(+1.07%) |
Aug 15, 2018 | 79.25 | 79.39 | 77.20 | 78.59 | 3,480,702 | -1.72(-2.15%) |
Aug 14, 2018 | 79.75 | 80.78 | 79.59 | 80.31 | 1,860,083 | +1.14(+1.44%) |
Aug 13, 2018 | 80.30 | 81.13 | 79.14 | 79.17 | 2,814,811 | -0.70(-0.88%) |
Aug 10, 2018 | 79.86 | 80.18 | 79.40 | 79.87 | 2,489,717 | -0.57(-0.71%) |
Aug 09, 2018 | 80.41 | 81.20 | 80.33 | 80.45 | 1,577,552 | +0.22(+0.27%) |
Aug 08, 2018 | 80.18 | 80.48 | 79.37 | 80.23 | 2,070,481 | -0.23(-0.29%) |
Aug 07, 2018 | 80.69 | 81.15 | 80.04 | 80.46 | 1,662,230 | +0.28(+0.35%) |
Aug 06, 2018 | 79.52 | 80.62 | 79.11 | 80.18 | 2,414,802 | +0.61(+0.77%) |
Aug 03, 2018 | 78.48 | 80.03 | 77.09 | 79.57 | 4,018,360 | +2.61(+3.39%) |
Aug 02, 2018 | 77.16 | 77.37 | 76.32 | 76.96 | 2,641,224 | -1.16(-1.49%) |
Aug 01, 2018 | 78.59 | 79.11 | 78.07 | 78.12 | 2,129,622 | -0.48(-0.61%) |
Jul 31, 2018 | 77.77 | 78.74 | 77.47 | 78.61 | 2,638,950 | +1.19(+1.54%) |
Jul 30, 2018 | 77.70 | 78.22 | 77.34 | 77.42 | 1,807,592 | -0.27(-0.35%) |
Jul 27, 2018 | 78.89 | 78.93 | 77.32 | 77.69 | 1,553,025 | -1.04(-1.32%) |
Jul 26, 2018 | 77.61 | 78.90 | 77.61 | 78.72 | 2,314,188 | +1.09(+1.40%) |
Jul 25, 2018 | 76.81 | 77.77 | 76.32 | 77.64 | 2,045,323 | +0.74(+0.97%) |
Jul 24, 2018 | 76.32 | 77.62 | 76.32 | 76.89 | 3,457,075 | +0.56(+0.73%) |
Jul 23, 2018 | 76.92 | 76.99 | 75.96 | 76.33 | 2,058,671 | -0.25(-0.32%) |
Jul 20, 2018 | 76.73 | 77.06 | 76.29 | 76.58 | 1,863,654 | -0.45(-0.58%) |
Jul 19, 2018 | 76.99 | 77.36 | 76.53 | 77.03 | 1,943,141 | -0.04(-0.05%) |
Jul 18, 2018 | 76.54 | 77.51 | 76.39 | 77.06 | 2,134,035 | +0.35(+0.46%) |
Jul 17, 2018 | 75.41 | 76.90 | 75.41 | 76.71 | 2,409,715 | +1.34(+1.78%) |
Jul 16, 2018 | 75.81 | 76.39 | 75.08 | 75.36 | 3,145,930 | -0.82(-1.08%) |
Jul 13, 2018 | 75.82 | 76.54 | 75.50 | 76.19 | 2,388,284 | +0.47(+0.62%) |
Jul 12, 2018 | 76.27 | 76.37 | 74.97 | 75.72 | 2,952,213 | +0.03(+0.04%) |
Jul 11, 2018 | 77.34 | 77.34 | 74.79 | 75.69 | 4,651,393 | -2.49(-3.19%) |
Jul 10, 2018 | 78.70 | 79.35 | 77.62 | 78.18 | 2,792,823 | -0.24(-0.31%) |
Jul 09, 2018 | 77.53 | 78.60 | 77.05 | 78.42 | 3,445,869 | +1.39(+1.81%) |
Jul 06, 2018 | 76.23 | 77.33 | 75.71 | 77.03 | 2,773,217 | +0.53(+0.69%) |
Jul 05, 2018 | 76.07 | 76.75 | 75.88 | 76.51 | 1,935,920 | +0.76(+1.00%) |
Jul 03, 2018 | 75.75 | 75.75 | 75.75 | 0 | -0.56(-0.73%) | |
Jul 02, 2018 | 77.33 | 77.50 | 76.10 | 76.31 | 3,327,382 | -1.63(-2.09%) |
Jun 29, 2018 | 78.05 | 79.53 | 77.76 | 77.94 | 3,039,558 | +0.35(+0.46%) |
Jun 28, 2018 | 77.30 | 77.73 | 76.37 | 77.59 | 2,282,061 | +0.22(+0.28%) |
Jun 27, 2018 | 77.48 | 79.29 | 76.97 | 77.37 | 3,212,112 | +0.53(+0.68%) |
Jun 26, 2018 | 76.66 | 77.20 | 76.05 | 76.84 | 2,673,476 | +0.48(+0.63%) |
Jun 25, 2018 | 78.58 | 78.65 | 75.85 | 76.36 | 2,557,358 | -2.41(-3.06%) |
Jun 22, 2018 | 78.01 | 79.29 | 77.59 | 78.77 | 3,829,715 | +2.13(+2.78%) |
Jun 21, 2018 | 78.08 | 78.11 | 76.37 | 76.64 | 3,960,379 | -1.40(-1.80%) |
Jun 20, 2018 | 79.18 | 79.18 | 77.37 | 78.05 | 4,133,623 | -0.89(-1.12%) |
Jun 19, 2018 | 80.15 | 80.47 | 78.30 | 78.93 | 3,387,335 | -2.45(-3.02%) |
Jun 18, 2018 | 80.98 | 81.98 | 80.98 | 81.39 | 2,307,339 | -0.43(-0.53%) |
Jun 15, 2018 | 80.99 | 81.02 | 81.82 | 4,923,855 | +0.83(+1.02%) | |
Jun 14, 2018 | 82.26 | 82.26 | 80.81 | 80.99 | 2,101,172 | -0.98(-1.19%) |
Jun 13, 2018 | 83.44 | 83.46 | 81.89 | 81.97 | 3,237,202 | -1.52(-1.82%) |
Jun 12, 2018 | 83.44 | 83.53 | 82.79 | 83.49 | 1,394,294 | +0.10(+0.12%) |
Jun 11, 2018 | 84.06 | 84.23 | 82.98 | 83.39 | 2,125,917 | -0.40(-0.47%) |
Jun 08, 2018 | 83.08 | 83.94 | 82.67 | 83.79 | 2,590,362 | +0.39(+0.47%) |
Jun 07, 2018 | 83.02 | 83.61 | 82.59 | 83.40 | 3,207,926 | +0.35(+0.42%) |
Jun 06, 2018 | 83.07 | 81.30 | 83.05 | 3,365,947 | +1.83(+2.25%) | |
Jun 05, 2018 | 79.49 | 81.42 | 79.49 | 81.22 | 2,630,949 | +1.44(+1.81%) |
Jun 04, 2018 | 79.91 | 80.45 | 79.55 | 79.77 | 1,958,004 | +0.19(+0.24%) |