Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 72.55 | 73.09 | 72.09 | 72.65 | 303,218 | -1.00(-1.36%) |
May 30, 2019 | 73.36 | 73.98 | 73.18 | 73.65 | 206,888 | +0.57(+0.77%) |
May 29, 2019 | 73.48 | 73.72 | 72.15 | 73.09 | 395,252 | -0.96(-1.30%) |
May 28, 2019 | 74.62 | 74.96 | 73.98 | 74.05 | 254,475 | -0.57(-0.76%) |
May 24, 2019 | 74.10 | 74.79 | 74.10 | 74.62 | 349,003 | +0.91(+1.23%) |
May 23, 2019 | 73.98 | 74.09 | 73.24 | 73.71 | 183,319 | -1.19(-1.59%) |
May 22, 2019 | 74.95 | 75.28 | 74.53 | 74.90 | 226,187 | -0.22(-0.29%) |
May 21, 2019 | 74.04 | 75.18 | 73.81 | 75.12 | 289,883 | +1.53(+2.08%) |
May 20, 2019 | 72.43 | 73.84 | 72.04 | 73.59 | 165,644 | +0.48(+0.66%) |
May 17, 2019 | 72.89 | 73.99 | 72.67 | 73.11 | 201,686 | -0.53(-0.72%) |
May 16, 2019 | 73.74 | 74.48 | 73.43 | 73.63 | 200,914 | +0.11(+0.15%) |
May 15, 2019 | 73.06 | 73.80 | 72.43 | 73.52 | 209,863 | -0.21(-0.28%) |
May 14, 2019 | 71.90 | 73.92 | 71.90 | 73.73 | 281,049 | +1.93(+2.69%) |
May 13, 2019 | 72.46 | 73.02 | 71.17 | 71.80 | 233,049 | -2.18(-2.95%) |
May 10, 2019 | 73.13 | 74.22 | 72.63 | 73.98 | 249,009 | +0.66(+0.90%) |
May 09, 2019 | 72.10 | 73.40 | 71.35 | 73.32 | 189,755 | +0.60(+0.83%) |
May 08, 2019 | 73.13 | 73.31 | 71.97 | 72.72 | 254,412 | -0.41(-0.55%) |
May 07, 2019 | 74.62 | 75.23 | 72.60 | 73.13 | 252,324 | -2.27(-3.01%) |
May 06, 2019 | 75.03 | 75.66 | 74.52 | 75.40 | 250,011 | -1.03(-1.34%) |
May 03, 2019 | 75.10 | 76.44 | 74.73 | 76.42 | 314,420 | +1.75(+2.35%) |
May 02, 2019 | 74.10 | 74.89 | 73.13 | 74.67 | 240,960 | +0.44(+0.60%) |
May 01, 2019 | 75.61 | 75.74 | 73.90 | 74.23 | 288,146 | -1.05(-1.39%) |
Apr 30, 2019 | 75.30 | 75.70 | 74.70 | 75.27 | 274,478 | -0.06(-0.08%) |
Apr 29, 2019 | 75.14 | 75.55 | 74.47 | 75.33 | 355,423 | +0.44(+0.59%) |
Apr 26, 2019 | 73.28 | 75.34 | 73.27 | 74.89 | 618,965 | +1.03(+1.39%) |
Apr 25, 2019 | 79.11 | 79.51 | 73.80 | 73.86 | 1,400,615 | -6.71(-8.33%) |
Apr 24, 2019 | 76.99 | 81.31 | 76.99 | 80.57 | 1,083,316 | +4.23(+5.54%) |
Apr 23, 2019 | 75.72 | 76.69 | 75.23 | 76.35 | 740,745 | +1.01(+1.34%) |
Apr 22, 2019 | 75.34 | 75.96 | 74.74 | 75.34 | 375,320 | -0.07(-0.09%) |
Apr 18, 2019 | 75.11 | 76.37 | 75.10 | 75.40 | 368,682 | +0.08(+0.11%) |
Apr 17, 2019 | 75.05 | 75.86 | 74.79 | 75.32 | 230,947 | +0.69(+0.92%) |
Apr 16, 2019 | 74.98 | 75.23 | 74.41 | 74.63 | 270,207 | -0.28(-0.38%) |
Apr 15, 2019 | 74.60 | 75.12 | 74.16 | 74.91 | 470,092 | +0.38(+0.51%) |
Apr 12, 2019 | 75.34 | 75.34 | 74.24 | 74.54 | 301,996 | -0.63(-0.84%) |
Apr 11, 2019 | 74.59 | 75.29 | 74.38 | 75.17 | 167,077 | +0.80(+1.08%) |
Apr 10, 2019 | 73.20 | 74.39 | 72.99 | 74.37 | 265,847 | +1.46(+2.00%) |
Apr 09, 2019 | 74.15 | 74.40 | 72.81 | 72.91 | 390,386 | -1.54(-2.07%) |
Apr 08, 2019 | 74.35 | 74.97 | 74.18 | 74.45 | 276,598 | -0.34(-0.45%) |
Apr 05, 2019 | 74.16 | 75.20 | 74.16 | 74.79 | 289,785 | +0.87(+1.17%) |
Apr 04, 2019 | 74.82 | 74.87 | 73.22 | 73.93 | 567,954 | -1.21(-1.62%) |
Apr 03, 2019 | 74.40 | 75.53 | 74.38 | 75.14 | 524,605 | +1.20(+1.62%) |
Apr 02, 2019 | 73.46 | 73.97 | 73.10 | 73.94 | 428,098 | +0.64(+0.87%) |
Apr 01, 2019 | 71.50 | 73.39 | 71.14 | 73.30 | 369,966 | +2.29(+3.22%) |
Mar 29, 2019 | 71.01 | 71.57 | 70.55 | 71.02 | 606,648 | +0.33(+0.47%) |
Mar 28, 2019 | 70.70 | 71.30 | 69.57 | 70.69 | 259,483 | +0.08(+0.11%) |
Mar 27, 2019 | 70.45 | 71.22 | 69.92 | 70.61 | 265,405 | +0.20(+0.28%) |
Mar 26, 2019 | 70.99 | 71.64 | 69.89 | 70.41 | 283,283 | -0.09(-0.13%) |
Mar 25, 2019 | 71.40 | 71.84 | 70.31 | 70.51 | 289,340 | -0.93(-1.31%) |
Mar 22, 2019 | 72.81 | 73.08 | 71.40 | 71.44 | 296,581 | -1.98(-2.69%) |
Mar 21, 2019 | 71.97 | 73.96 | 71.97 | 73.42 | 201,759 | +1.35(+1.87%) |
Mar 20, 2019 | 72.24 | 72.85 | 70.82 | 72.07 | 279,933 | -0.22(-0.30%) |
Mar 19, 2019 | 73.02 | 73.47 | 72.11 | 72.29 | 242,294 | -0.56(-0.76%) |
Mar 18, 2019 | 73.41 | 74.00 | 72.27 | 72.84 | 321,104 | -0.56(-0.76%) |
Mar 15, 2019 | 73.15 | 74.17 | 72.96 | 73.40 | 579,464 | +0.46(+0.63%) |
Mar 14, 2019 | 72.13 | 73.26 | 71.71 | 72.94 | 368,775 | +0.82(+1.14%) |
Mar 13, 2019 | 71.90 | 73.24 | 71.90 | 72.12 | 565,691 | +0.32(+0.45%) |
Mar 12, 2019 | 71.31 | 72.19 | 70.69 | 71.80 | 352,092 | +0.81(+1.14%) |
Mar 11, 2019 | 68.57 | 71.06 | 68.48 | 70.99 | 579,872 | +2.53(+3.70%) |
Mar 08, 2019 | 68.73 | 68.82 | 67.73 | 68.45 | 341,392 | -0.67(-0.97%) |
Mar 07, 2019 | 70.91 | 70.91 | 69.01 | 69.12 | 348,018 | -1.79(-2.52%) |
Mar 06, 2019 | 71.91 | 71.91 | 70.88 | 70.91 | 259,089 | -1.00(-1.39%) |
Mar 05, 2019 | 73.28 | 73.46 | 71.79 | 71.91 | 188,176 | -1.29(-1.76%) |
Mar 04, 2019 | 74.10 | 74.49 | 72.98 | 73.20 | 237,741 | -0.79(-1.07%) |
Mar 01, 2019 | 74.96 | 75.03 | 73.85 | 73.99 | 466,162 | -0.33(-0.44%) |
Feb 28, 2019 | 73.23 | 74.68 | 72.83 | 74.32 | 428,672 | +0.97(+1.32%) |
Feb 27, 2019 | 73.11 | 73.94 | 72.52 | 73.35 | 322,360 | -0.30(-0.41%) |
Feb 26, 2019 | 75.02 | 75.40 | 73.55 | 73.65 | 489,019 | -1.46(-1.94%) |
Feb 25, 2019 | 75.34 | 76.39 | 75.06 | 75.11 | 369,757 | +0.04(+0.05%) |
Feb 22, 2019 | 74.79 | 75.36 | 74.41 | 75.07 | 380,893 | +0.43(+0.58%) |
Feb 21, 2019 | 74.64 | 75.31 | 74.20 | 74.64 | 453,305 | -0.01(-0.01%) |
Feb 20, 2019 | 72.97 | 74.94 | 72.97 | 74.65 | 762,769 | +1.57(+2.15%) |
Feb 19, 2019 | 73.34 | 74.04 | 73.08 | 73.08 | 659,079 | -0.67(-0.91%) |
Feb 15, 2019 | 73.15 | 73.82 | 72.34 | 73.75 | 401,175 | +1.20(+1.65%) |
Feb 14, 2019 | 72.56 | 73.12 | 72.37 | 72.55 | 365,857 | -0.58(-0.80%) |
Feb 13, 2019 | 73.87 | 74.25 | 72.30 | 73.13 | 455,651 | -0.56(-0.77%) |
Feb 12, 2019 | 73.17 | 73.82 | 72.90 | 73.70 | 429,725 | +1.02(+1.40%) |
Feb 11, 2019 | 71.34 | 73.15 | 71.34 | 72.68 | 607,421 | +1.51(+2.12%) |
Feb 08, 2019 | 70.35 | 71.37 | 70.31 | 71.18 | 519,680 | +0.46(+0.65%) |
Feb 07, 2019 | 68.07 | 70.72 | 66.79 | 70.71 | 578,524 | +1.90(+2.76%) |
Feb 06, 2019 | 66.73 | 69.60 | 65.65 | 68.81 | 790,906 | -1.13(-1.61%) |
Feb 05, 2019 | 69.85 | 70.57 | 69.32 | 69.94 | 474,902 | +0.35(+0.50%) |
Feb 04, 2019 | 69.90 | 70.47 | 69.13 | 69.59 | 495,365 | -0.58(-0.83%) |
Feb 01, 2019 | 69.61 | 70.63 | 69.31 | 70.18 | 463,714 | +0.58(+0.84%) |
Jan 31, 2019 | 69.01 | 70.16 | 68.81 | 69.59 | 429,365 | +0.49(+0.71%) |
Jan 30, 2019 | 67.90 | 69.33 | 66.97 | 69.10 | 368,634 | +1.70(+2.52%) |
Jan 29, 2019 | 67.60 | 67.71 | 66.57 | 67.40 | 316,057 | -0.15(-0.22%) |
Jan 28, 2019 | 66.96 | 67.92 | 66.74 | 67.55 | 331,953 | -0.01(-0.01%) |
Jan 25, 2019 | 67.37 | 68.00 | 67.00 | 67.56 | 330,282 | +1.00(+1.50%) |
Jan 24, 2019 | 66.11 | 66.94 | 65.79 | 66.57 | 310,173 | +0.30(+0.45%) |
Jan 23, 2019 | 67.20 | 67.20 | 65.79 | 66.27 | 357,634 | -0.93(-1.38%) |
Jan 22, 2019 | 67.74 | 67.93 | 66.02 | 67.20 | 317,560 | -0.84(-1.23%) |
Jan 18, 2019 | 67.25 | 68.27 | 66.90 | 68.03 | 403,808 | +1.51(+2.27%) |
Jan 17, 2019 | 66.67 | 66.96 | 66.13 | 66.52 | 329,838 | -0.18(-0.27%) |
Jan 16, 2019 | 66.26 | 67.00 | 65.64 | 66.70 | 397,395 | +0.57(+0.87%) |
Jan 15, 2019 | 65.68 | 66.39 | 65.24 | 66.12 | 210,287 | +0.45(+0.69%) |
Jan 14, 2019 | 65.12 | 65.95 | 64.73 | 65.67 | 279,595 | +0.19(+0.29%) |
Jan 11, 2019 | 64.81 | 65.71 | 64.66 | 65.49 | 307,617 | +0.36(+0.55%) |
Jan 10, 2019 | 64.14 | 65.41 | 64.01 | 65.13 | 240,106 | +0.36(+0.55%) |
Jan 09, 2019 | 64.66 | 65.28 | 63.72 | 64.77 | 256,142 | +0.29(+0.45%) |
Jan 08, 2019 | 64.26 | 64.55 | 62.95 | 64.48 | 353,425 | +1.11(+1.75%) |
Jan 07, 2019 | 62.98 | 64.44 | 61.38 | 63.37 | 466,271 | +0.41(+0.66%) |
Jan 04, 2019 | 61.53 | 63.32 | 61.00 | 62.96 | 368,375 | +2.67(+4.43%) |
Jan 03, 2019 | 60.20 | 61.44 | 59.27 | 60.29 | 319,056 | -0.26(-0.43%) |
Jan 02, 2019 | 59.58 | 61.03 | 59.01 | 60.55 | 496,176 | -0.21(-0.34%) |
Dec 31, 2018 | 60.05 | 60.90 | 59.34 | 60.76 | 508,723 | +1.13(+1.89%) |
Dec 28, 2018 | 59.31 | 60.80 | 59.14 | 59.63 | 402,637 | +0.23(+0.40%) |
Dec 27, 2018 | 57.83 | 59.43 | 56.82 | 59.40 | 342,523 | +0.25(+0.43%) |
Dec 26, 2018 | 56.09 | 59.16 | 55.92 | 59.14 | 489,704 | +3.60(+6.48%) |
Dec 24, 2018 | 56.97 | 57.58 | 55.52 | 55.54 | 211,959 | -2.01(-3.49%) |
Dec 21, 2018 | 59.62 | 60.14 | 57.38 | 57.55 | 1,107,785 | -2.05(-3.44%) |
Dec 20, 2018 | 60.75 | 61.25 | 58.85 | 59.60 | 399,120 | -1.23(-2.02%) |
Dec 19, 2018 | 60.44 | 63.08 | 60.12 | 60.83 | 448,691 | +0.71(+1.19%) |
Dec 18, 2018 | 60.34 | 61.52 | 59.74 | 60.12 | 433,873 | +0.18(+0.30%) |
Dec 17, 2018 | 63.03 | 63.03 | 59.66 | 59.94 | 548,002 | -3.25(-5.15%) |
Dec 14, 2018 | 62.44 | 64.46 | 62.18 | 63.19 | 516,385 | +0.18(+0.28%) |
Dec 13, 2018 | 62.56 | 63.39 | 61.86 | 63.01 | 336,389 | +0.51(+0.81%) |
Dec 12, 2018 | 62.03 | 64.16 | 61.61 | 62.51 | 393,841 | +1.42(+2.32%) |
Dec 11, 2018 | 61.08 | 62.15 | 60.44 | 61.09 | 518,181 | +2.89(+4.96%) |
Dec 10, 2018 | 58.32 | 58.61 | 56.72 | 58.20 | 531,164 | -0.11(-0.19%) |
Dec 07, 2018 | 59.90 | 61.04 | 58.14 | 58.31 | 504,786 | -1.54(-2.57%) |
Dec 06, 2018 | 61.32 | 61.54 | 58.93 | 59.86 | 591,409 | -2.63(-4.21%) |
Dec 04, 2018 | 66.82 | 66.82 | 62.31 | 62.49 | 430,941 | -4.16(-6.25%) |
Dec 03, 2018 | 67.21 | 67.52 | 65.96 | 66.65 | 311,447 | +0.09(+0.14%) |
Nov 30, 2018 | 65.64 | 66.73 | 65.32 | 66.56 | 422,748 | +1.07(+1.64%) |
Nov 29, 2018 | 65.36 | 65.89 | 64.26 | 65.49 | 241,934 | -0.14(-0.21%) |
Nov 28, 2018 | 64.17 | 66.13 | 63.36 | 65.63 | 443,232 | +1.80(+2.81%) |
Nov 27, 2018 | 62.66 | 64.06 | 62.66 | 63.83 | 223,289 | +1.24(+1.98%) |
Nov 26, 2018 | 62.08 | 63.13 | 61.85 | 62.59 | 281,908 | +1.17(+1.91%) |
Nov 23, 2018 | 61.20 | 62.60 | 61.20 | 61.42 | 143,860 | -0.16(-0.26%) |
Nov 21, 2018 | 61.58 | 61.58 | 61.58 | 0 | +0.79(+1.30%) | |
Nov 20, 2018 | 61.28 | 62.76 | 60.56 | 60.79 | 258,704 | -0.86(-1.39%) |
Nov 19, 2018 | 63.53 | 63.72 | 61.15 | 61.64 | 438,187 | -1.89(-2.97%) |
Nov 16, 2018 | 63.17 | 64.40 | 63.04 | 63.53 | 245,264 | -0.19(-0.29%) |
Nov 15, 2018 | 61.90 | 64.19 | 61.58 | 63.72 | 177,729 | +1.46(+2.34%) |
Nov 14, 2018 | 63.46 | 63.77 | 61.42 | 62.26 | 202,954 | -0.61(-0.97%) |
Nov 13, 2018 | 63.43 | 64.14 | 62.71 | 62.87 | 179,697 | -0.27(-0.43%) |
Nov 12, 2018 | 64.46 | 64.46 | 63.01 | 63.15 | 309,832 | -1.47(-2.27%) |
Nov 09, 2018 | 66.31 | 66.39 | 63.89 | 64.61 | 267,928 | +0.04(+0.06%) |
Nov 08, 2018 | 64.46 | 64.87 | 63.92 | 64.57 | 285,888 | -0.04(-0.06%) |
Nov 07, 2018 | 65.15 | 65.43 | 63.84 | 64.61 | 400,722 | -0.27(-0.42%) |
Nov 06, 2018 | 64.84 | 65.90 | 63.97 | 64.88 | 280,731 | -0.08(-0.13%) |
Nov 05, 2018 | 64.92 | 65.80 | 63.73 | 64.97 | 380,580 | +0.04(+0.06%) |
Nov 02, 2018 | 64.47 | 65.66 | 64.04 | 64.93 | 348,064 | +0.59(+0.92%) |
Nov 01, 2018 | 62.43 | 64.86 | 62.43 | 64.34 | 357,159 | +2.15(+3.45%) |
Oct 31, 2018 | 63.69 | 64.18 | 62.01 | 62.19 | 447,772 | -0.98(-1.56%) |
Oct 30, 2018 | 61.79 | 63.75 | 61.79 | 63.18 | 520,574 | +1.08(+1.74%) |
Oct 29, 2018 | 64.94 | 65.32 | 61.32 | 62.10 | 1,116,856 | -2.00(-3.12%) |
Oct 26, 2018 | 62.87 | 64.32 | 61.87 | 64.10 | 771,308 | +0.41(+0.65%) |
Oct 25, 2018 | 58.92 | 64.72 | 58.92 | 63.68 | 1,350,773 | +4.30(+7.25%) |
Oct 24, 2018 | 61.80 | 65.33 | 58.77 | 59.38 | 2,500,903 | +0.52(+0.88%) |
Oct 23, 2018 | 57.64 | 59.14 | 57.64 | 58.86 | 523,197 | +0.12(+0.21%) |
Oct 22, 2018 | 59.01 | 59.60 | 58.66 | 58.74 | 350,370 | -0.14(-0.24%) |
Oct 19, 2018 | 59.53 | 59.90 | 58.54 | 58.88 | 276,297 | -0.72(-1.21%) |
Oct 18, 2018 | 60.53 | 60.70 | 59.35 | 59.60 | 380,545 | -1.22(-2.00%) |
Oct 17, 2018 | 60.63 | 61.44 | 60.03 | 60.82 | 434,468 | +0.23(+0.37%) |
Oct 16, 2018 | 59.44 | 60.80 | 59.13 | 60.60 | 566,690 | +1.56(+2.64%) |
Oct 15, 2018 | 60.43 | 60.84 | 58.22 | 59.04 | 976,220 | -1.87(-3.06%) |
Oct 12, 2018 | 60.79 | 61.34 | 59.92 | 60.91 | 659,126 | +0.98(+1.64%) |
Oct 11, 2018 | 60.67 | 61.04 | 59.37 | 59.92 | 727,378 | -0.89(-1.46%) |
Oct 10, 2018 | 60.67 | 62.00 | 60.67 | 60.81 | 750,954 | -0.03(-0.05%) |
Oct 09, 2018 | 61.88 | 61.99 | 60.10 | 60.84 | 773,719 | -1.08(-1.74%) |
Oct 08, 2018 | 62.41 | 62.76 | 61.47 | 61.92 | 502,766 | -0.55(-0.89%) |
Oct 05, 2018 | 63.92 | 64.02 | 61.63 | 62.47 | 624,149 | -1.46(-2.29%) |
Oct 04, 2018 | 64.91 | 64.91 | 63.80 | 63.94 | 444,435 | -1.17(-1.80%) |
Oct 03, 2018 | 65.04 | 65.78 | 64.81 | 65.11 | 192,255 | +0.47(+0.73%) |
Oct 02, 2018 | 64.91 | 65.08 | 64.22 | 64.64 | 276,717 | -0.24(-0.38%) |
Oct 01, 2018 | 65.75 | 65.80 | 64.76 | 64.88 | 396,148 | -0.53(-0.80%) |
Sep 28, 2018 | 65.41 | 66.16 | 65.17 | 65.41 | 406,821 | -0.14(-0.21%) |
Sep 27, 2018 | 66.06 | 66.06 | 65.31 | 65.55 | 284,392 | -0.28(-0.43%) |
Sep 26, 2018 | 66.44 | 67.00 | 65.50 | 65.83 | 331,314 | -0.84(-1.27%) |
Sep 25, 2018 | 66.67 | 67.17 | 65.88 | 66.67 | 352,313 | +0.23(+0.35%) |
Sep 24, 2018 | 67.14 | 67.61 | 66.11 | 66.44 | 303,756 | -0.94(-1.39%) |
Sep 21, 2018 | 69.11 | 69.30 | 67.28 | 67.38 | 751,047 | -1.50(-2.18%) |
Sep 20, 2018 | 66.30 | 69.07 | 66.18 | 68.88 | 543,739 | +2.95(+4.48%) |
Sep 19, 2018 | 65.60 | 65.99 | 64.99 | 65.92 | 496,528 | +0.33(+0.50%) |
Sep 18, 2018 | 65.55 | 66.02 | 65.39 | 65.60 | 375,330 | -0.42(-0.64%) |
Sep 17, 2018 | 67.00 | 67.00 | 65.36 | 66.02 | 394,383 | -0.80(-1.19%) |
Sep 14, 2018 | 65.60 | 67.38 | 65.60 | 66.82 | 394,132 | +1.22(+1.86%) |
Sep 13, 2018 | 67.05 | 67.05 | 65.41 | 65.60 | 515,537 | -1.36(-2.03%) |
Sep 12, 2018 | 67.52 | 67.71 | 66.86 | 66.96 | 449,291 | +0.00(+0.00%) |
Sep 11, 2018 | 67.10 | 67.47 | 66.49 | 66.96 | 404,197 | -0.70(-1.04%) |
Sep 10, 2018 | 67.99 | 68.36 | 66.58 | 67.66 | 402,235 | +0.09(+0.14%) |
Sep 07, 2018 | 65.46 | 67.75 | 64.52 | 67.57 | 1,045,900 | +1.92(+2.93%) |
Sep 06, 2018 | 67.66 | 67.81 | 65.55 | 65.64 | 609,250 | -2.02(-2.98%) |
Sep 05, 2018 | 68.55 | 68.55 | 66.63 | 67.66 | 527,934 | -0.89(-1.30%) |
Sep 04, 2018 | 70.24 | 70.24 | 68.22 | 68.55 | 462,360 | -1.88(-2.66%) |
Aug 31, 2018 | 70.43 | 70.43 | 70.43 | 0 | -1.31(-1.83%) | |
Aug 30, 2018 | 72.77 | 73.14 | 70.99 | 71.74 | 454,599 | -1.22(-1.67%) |
Aug 29, 2018 | 73.10 | 73.14 | 72.58 | 72.96 | 314,631 | +0.05(+0.06%) |
Aug 28, 2018 | 73.19 | 73.38 | 72.77 | 72.91 | 244,116 | -0.19(-0.26%) |
Aug 27, 2018 | 73.19 | 73.61 | 73.05 | 73.10 | 185,977 | +0.09(+0.13%) |
Aug 24, 2018 | 72.63 | 73.24 | 72.63 | 73.00 | 166,461 | +0.38(+0.52%) |
Aug 23, 2018 | 73.05 | 73.38 | 72.58 | 72.63 | 194,717 | -0.47(-0.64%) |
Aug 22, 2018 | 73.75 | 73.75 | 72.72 | 73.10 | 273,803 | -0.89(-1.20%) |
Aug 21, 2018 | 73.38 | 74.38 | 72.91 | 73.99 | 166,765 | +0.70(+0.96%) |
Aug 20, 2018 | 72.82 | 73.94 | 72.63 | 73.29 | 177,999 | +0.66(+0.90%) |
Aug 17, 2018 | 72.25 | 72.96 | 71.41 | 72.63 | 349,450 | +0.09(+0.13%) |
Aug 16, 2018 | 72.54 | 72.96 | 71.88 | 72.54 | 239,323 | +0.28(+0.39%) |
Aug 15, 2018 | 73.47 | 73.99 | 71.55 | 72.25 | 262,891 | -1.31(-1.78%) |
Aug 14, 2018 | 73.29 | 74.27 | 73.29 | 73.57 | 286,576 | +0.61(+0.84%) |
Aug 13, 2018 | 74.41 | 74.69 | 72.86 | 72.96 | 402,958 | -1.45(-1.95%) |
Aug 10, 2018 | 74.93 | 75.02 | 74.36 | 74.41 | 287,387 | -0.66(-0.87%) |
Aug 09, 2018 | 75.49 | 76.19 | 74.93 | 75.07 | 374,897 | -0.42(-0.56%) |
Aug 08, 2018 | 75.35 | 75.82 | 75.25 | 75.49 | 260,742 | +0.00(+0.00%) |
Aug 07, 2018 | 74.93 | 76.01 | 74.72 | 75.49 | 236,805 | +0.94(+1.26%) |
Aug 06, 2018 | 74.50 | 74.88 | 74.36 | 74.55 | 259,391 | -0.05(-0.06%) |
Aug 03, 2018 | 75.02 | 75.02 | 73.99 | 74.60 | 300,824 | -0.19(-0.25%) |
Aug 02, 2018 | 73.75 | 74.93 | 73.75 | 74.79 | 428,364 | +0.56(+0.76%) |
Aug 01, 2018 | 74.83 | 74.88 | 73.47 | 74.22 | 497,238 | -0.66(-0.88%) |
Jul 31, 2018 | 74.65 | 74.97 | 73.61 | 74.88 | 301,959 | +0.70(+0.95%) |
Jul 30, 2018 | 74.55 | 75.16 | 74.04 | 74.18 | 390,191 | -0.47(-0.63%) |
Jul 27, 2018 | 75.40 | 75.82 | 74.46 | 74.65 | 668,403 | -0.94(-1.24%) |
Jul 26, 2018 | 74.88 | 76.15 | 73.85 | 75.58 | 551,522 | +0.14(+0.19%) |
Jul 25, 2018 | 71.14 | 76.19 | 69.46 | 75.44 | 930,217 | +1.78(+2.41%) |
Jul 24, 2018 | 74.18 | 74.51 | 73.01 | 73.66 | 495,556 | -0.47(-0.63%) |
Jul 23, 2018 | 74.69 | 74.93 | 73.99 | 74.13 | 433,784 | -1.03(-1.37%) |
Jul 20, 2018 | 75.11 | 75.35 | 74.60 | 75.16 | 256,052 | +0.05(+0.06%) |
Jul 19, 2018 | 75.44 | 75.63 | 74.60 | 75.11 | 454,701 | -0.56(-0.74%) |
Jul 18, 2018 | 76.71 | 76.82 | 75.54 | 75.68 | 929,414 | -1.73(-2.24%) |
Jul 17, 2018 | 76.71 | 77.74 | 76.59 | 77.41 | 184,882 | +0.42(+0.55%) |
Jul 16, 2018 | 77.74 | 77.78 | 76.47 | 76.99 | 321,044 | -0.75(-0.96%) |
Jul 13, 2018 | 77.13 | 78.11 | 77.13 | 77.74 | 436,517 | +0.66(+0.85%) |
Jul 12, 2018 | 78.16 | 78.48 | 76.28 | 77.08 | 365,678 | -1.31(-1.67%) |
Jul 11, 2018 | 77.08 | 78.48 | 76.52 | 78.39 | 436,831 | +0.98(+1.27%) |
Jul 10, 2018 | 78.39 | 78.91 | 77.31 | 77.41 | 584,093 | -0.80(-1.02%) |
Jul 09, 2018 | 79.23 | 79.23 | 78.06 | 78.20 | 302,406 | -0.89(-1.12%) |
Jul 06, 2018 | 79.05 | 79.56 | 78.62 | 79.09 | 431,815 | +0.33(+0.42%) |
Jul 05, 2018 | 77.27 | 78.95 | 76.94 | 78.77 | 413,758 | +1.83(+2.37%) |
Jul 03, 2018 | 76.94 | 76.94 | 76.94 | 0 | +1.36(+1.80%) | |
Jul 02, 2018 | 74.09 | 75.86 | 73.99 | 75.58 | 427,595 | +0.94(+1.25%) |
Jun 29, 2018 | 75.63 | 75.68 | 74.60 | 74.65 | 340,263 | -0.56(-0.75%) |
Jun 28, 2018 | 74.97 | 75.65 | 73.52 | 75.21 | 285,624 | +0.51(+0.69%) |
Jun 27, 2018 | 76.57 | 76.66 | 74.46 | 74.69 | 387,598 | -2.01(-2.62%) |
Jun 26, 2018 | 76.66 | 77.22 | 76.05 | 76.71 | 446,037 | +0.00(+0.00%) |
Jun 25, 2018 | 76.75 | 77.03 | 76.15 | 76.71 | 650,214 | -0.61(-0.79%) |
Jun 22, 2018 | 77.50 | 77.83 | 76.85 | 77.31 | 1,382,086 | +0.37(+0.49%) |
Jun 21, 2018 | 75.49 | 77.08 | 75.49 | 76.94 | 826,037 | +1.36(+1.80%) |
Jun 20, 2018 | 74.60 | 75.82 | 74.60 | 75.58 | 599,405 | +1.31(+1.76%) |
Jun 19, 2018 | 73.29 | 74.41 | 73.24 | 74.27 | 267,003 | +0.56(+0.76%) |
Jun 18, 2018 | 73.99 | 74.32 | 73.01 | 73.71 | 606,940 | -0.61(-0.82%) |
Jun 15, 2018 | 74.23 | 72.96 | 74.32 | 598,189 | +0.09(+0.13%) | |
Jun 14, 2018 | 73.43 | 74.27 | 73.15 | 74.23 | 400,257 | +0.80(+1.08%) |
Jun 13, 2018 | 74.83 | 75.26 | 73.29 | 73.43 | 328,846 | -1.45(-1.94%) |
Jun 12, 2018 | 75.02 | 75.30 | 74.09 | 74.88 | 360,730 | -0.19(-0.25%) |
Jun 11, 2018 | 75.21 | 76.24 | 74.93 | 75.07 | 304,644 | +0.00(+0.00%) |
Jun 08, 2018 | 75.11 | 75.68 | 74.51 | 75.07 | 347,912 | -0.14(-0.19%) |
Jun 07, 2018 | 76.33 | 76.52 | 74.74 | 75.21 | 536,643 | -1.12(-1.47%) |
Jun 06, 2018 | 76.66 | 76.33 | 818,477 | +2.48(+3.36%) | ||
Jun 05, 2018 | 73.80 | 74.04 | 72.59 | 73.85 | 620,572 | +0.19(+0.25%) |
Jun 04, 2018 | 73.43 | 74.04 | 72.87 | 73.66 | 702,346 | +0.70(+0.96%) |