Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.38 | 54.60 | 52.78 | 53.47 | 467,778 | -2.15(-3.86%) |
May 30, 2019 | 55.79 | 56.61 | 55.15 | 55.62 | 665,574 | -0.11(-0.20%) |
May 29, 2019 | 56.48 | 56.59 | 55.44 | 55.73 | 319,027 | -1.37(-2.40%) |
May 28, 2019 | 57.78 | 57.94 | 57.02 | 57.10 | 236,429 | -0.68(-1.17%) |
May 24, 2019 | 57.68 | 57.94 | 56.87 | 57.78 | 269,435 | +0.68(+1.20%) |
May 23, 2019 | 57.52 | 57.54 | 56.36 | 57.09 | 251,113 | -1.51(-2.58%) |
May 22, 2019 | 58.47 | 58.94 | 57.86 | 58.60 | 196,480 | -0.26(-0.44%) |
May 21, 2019 | 57.77 | 59.32 | 57.08 | 58.86 | 477,283 | +1.29(+2.25%) |
May 20, 2019 | 56.98 | 58.40 | 56.78 | 57.57 | 445,738 | -0.28(-0.48%) |
May 17, 2019 | 59.32 | 60.38 | 57.82 | 57.84 | 399,420 | -2.05(-3.43%) |
May 16, 2019 | 60.49 | 61.26 | 59.72 | 59.90 | 317,696 | -0.30(-0.51%) |
May 15, 2019 | 58.99 | 60.57 | 58.98 | 60.20 | 389,126 | +0.51(+0.86%) |
May 14, 2019 | 59.78 | 60.31 | 59.32 | 59.69 | 315,729 | +0.19(+0.32%) |
May 13, 2019 | 60.95 | 61.05 | 58.94 | 59.50 | 567,445 | -3.00(-4.81%) |
May 10, 2019 | 62.29 | 62.99 | 60.54 | 62.50 | 385,118 | +0.15(+0.24%) |
May 09, 2019 | 62.02 | 62.77 | 61.23 | 62.35 | 630,103 | -0.47(-0.74%) |
May 08, 2019 | 64.17 | 64.68 | 62.77 | 62.81 | 597,543 | -1.45(-2.26%) |
May 07, 2019 | 65.47 | 66.30 | 63.44 | 64.27 | 307,092 | -2.24(-3.37%) |
May 06, 2019 | 65.68 | 67.22 | 65.68 | 66.51 | 578,486 | -0.96(-1.42%) |
May 03, 2019 | 66.47 | 67.58 | 66.39 | 67.47 | 388,483 | +1.75(+2.66%) |
May 02, 2019 | 65.30 | 66.53 | 64.88 | 65.72 | 424,794 | +0.17(+0.26%) |
May 01, 2019 | 66.14 | 66.70 | 65.07 | 65.55 | 447,015 | -0.24(-0.36%) |
Apr 30, 2019 | 67.22 | 67.43 | 65.77 | 65.79 | 638,397 | -1.57(-2.33%) |
Apr 29, 2019 | 65.88 | 67.72 | 65.88 | 67.36 | 245,935 | +1.70(+2.59%) |
Apr 26, 2019 | 65.43 | 66.11 | 64.88 | 65.66 | 265,018 | +0.23(+0.35%) |
Apr 25, 2019 | 67.39 | 67.39 | 65.27 | 65.43 | 211,231 | -2.57(-3.78%) |
Apr 24, 2019 | 67.15 | 68.63 | 67.13 | 68.00 | 263,604 | +0.76(+1.13%) |
Apr 23, 2019 | 66.93 | 67.56 | 66.20 | 67.24 | 345,696 | +0.45(+0.67%) |
Apr 22, 2019 | 67.70 | 67.97 | 66.26 | 66.79 | 170,967 | -1.33(-1.95%) |
Apr 18, 2019 | 67.89 | 69.09 | 67.86 | 68.12 | 237,990 | +0.33(+0.49%) |
Apr 17, 2019 | 67.97 | 68.46 | 67.15 | 67.79 | 230,982 | +0.53(+0.79%) |
Apr 16, 2019 | 67.09 | 67.83 | 66.36 | 67.26 | 473,193 | +0.62(+0.93%) |
Apr 15, 2019 | 66.09 | 67.03 | 65.86 | 66.64 | 299,639 | +0.73(+1.11%) |
Apr 12, 2019 | 65.78 | 66.27 | 65.25 | 65.91 | 160,062 | +0.75(+1.15%) |
Apr 11, 2019 | 65.34 | 65.99 | 64.66 | 65.15 | 177,825 | +0.10(+0.16%) |
Apr 10, 2019 | 64.58 | 65.14 | 63.90 | 65.05 | 201,314 | +0.56(+0.87%) |
Apr 09, 2019 | 65.56 | 65.95 | 64.42 | 64.49 | 228,784 | -1.47(-2.23%) |
Apr 08, 2019 | 64.76 | 66.00 | 64.36 | 65.96 | 285,879 | +0.87(+1.34%) |
Apr 05, 2019 | 64.91 | 65.39 | 64.56 | 65.09 | 240,514 | +0.51(+0.80%) |
Apr 04, 2019 | 63.92 | 64.92 | 63.92 | 64.57 | 132,389 | +0.80(+1.25%) |
Apr 03, 2019 | 64.25 | 64.64 | 63.77 | 63.78 | 225,015 | +0.29(+0.46%) |
Apr 02, 2019 | 63.22 | 63.79 | 62.71 | 63.48 | 283,113 | +0.42(+0.66%) |
Apr 01, 2019 | 62.71 | 63.61 | 62.62 | 63.06 | 265,967 | +1.10(+1.78%) |
Mar 29, 2019 | 61.19 | 62.86 | 61.11 | 61.96 | 480,819 | +1.27(+2.10%) |
Mar 28, 2019 | 60.47 | 61.22 | 59.94 | 60.68 | 236,661 | +0.32(+0.54%) |
Mar 27, 2019 | 60.68 | 61.27 | 60.04 | 60.36 | 284,096 | -0.25(-0.41%) |
Mar 26, 2019 | 60.35 | 62.64 | 60.33 | 60.61 | 297,736 | +0.89(+1.50%) |
Mar 25, 2019 | 60.17 | 60.48 | 59.31 | 59.72 | 383,135 | -0.46(-0.76%) |
Mar 22, 2019 | 63.29 | 63.59 | 60.13 | 60.17 | 367,976 | -3.84(-6.00%) |
Mar 21, 2019 | 62.61 | 64.71 | 62.61 | 64.01 | 265,911 | +0.87(+1.39%) |
Mar 20, 2019 | 64.02 | 64.59 | 62.46 | 63.14 | 289,901 | -1.04(-1.62%) |
Mar 19, 2019 | 64.76 | 65.30 | 64.00 | 64.17 | 341,284 | -0.29(-0.44%) |
Mar 18, 2019 | 64.28 | 65.16 | 63.73 | 64.46 | 399,094 | +0.41(+0.64%) |
Mar 15, 2019 | 64.32 | 64.98 | 64.01 | 64.05 | 812,513 | -0.05(-0.07%) |
Mar 14, 2019 | 65.07 | 65.30 | 64.07 | 64.10 | 322,484 | -1.12(-1.71%) |
Mar 13, 2019 | 65.67 | 65.94 | 65.18 | 65.22 | 352,009 | -0.10(-0.16%) |
Mar 12, 2019 | 65.54 | 66.05 | 65.02 | 65.32 | 230,589 | -0.09(-0.13%) |
Mar 11, 2019 | 65.43 | 65.68 | 64.67 | 65.41 | 417,224 | +0.18(+0.28%) |
Mar 08, 2019 | 65.47 | 65.70 | 64.80 | 65.23 | 288,468 | -0.92(-1.39%) |
Mar 07, 2019 | 67.47 | 67.85 | 65.92 | 66.15 | 315,703 | -1.22(-1.82%) |
Mar 06, 2019 | 69.36 | 69.36 | 67.32 | 67.37 | 349,749 | -2.01(-2.90%) |
Mar 05, 2019 | 70.06 | 70.24 | 69.35 | 69.38 | 209,032 | -0.64(-0.91%) |
Mar 04, 2019 | 71.01 | 71.24 | 69.40 | 70.02 | 665,125 | -0.95(-1.34%) |
Mar 01, 2019 | 70.83 | 71.42 | 70.34 | 70.96 | 335,914 | +0.95(+1.35%) |
Feb 28, 2019 | 71.48 | 71.87 | 69.98 | 70.02 | 326,124 | -1.83(-2.55%) |
Feb 27, 2019 | 71.46 | 72.32 | 71.02 | 71.85 | 251,139 | +0.21(+0.29%) |
Feb 26, 2019 | 73.36 | 73.74 | 71.60 | 71.64 | 260,446 | -1.75(-2.39%) |
Feb 25, 2019 | 73.73 | 74.19 | 73.09 | 73.39 | 330,059 | +0.27(+0.36%) |
Feb 22, 2019 | 71.84 | 73.33 | 71.40 | 73.13 | 354,786 | +1.75(+2.44%) |
Feb 21, 2019 | 71.67 | 71.86 | 71.07 | 71.38 | 302,821 | -0.36(-0.50%) |
Feb 20, 2019 | 71.00 | 72.27 | 70.59 | 71.74 | 508,818 | +0.78(+1.10%) |
Feb 19, 2019 | 72.60 | 73.21 | 70.95 | 70.96 | 464,801 | -1.91(-2.62%) |
Feb 15, 2019 | 71.69 | 73.29 | 71.41 | 72.87 | 601,081 | +1.94(+2.74%) |
Feb 14, 2019 | 70.45 | 71.24 | 70.26 | 70.93 | 705,389 | +0.13(+0.19%) |
Feb 13, 2019 | 69.04 | 71.32 | 69.04 | 70.79 | 724,366 | +1.98(+2.88%) |
Feb 12, 2019 | 67.03 | 69.21 | 66.91 | 68.81 | 872,753 | +1.90(+2.83%) |
Feb 11, 2019 | 70.68 | 70.68 | 65.87 | 66.91 | 1,444,787 | -3.92(-5.53%) |
Feb 08, 2019 | 74.08 | 74.08 | 69.62 | 70.83 | 1,239,487 | -4.14(-5.52%) |
Feb 07, 2019 | 75.87 | 76.35 | 65.81 | 74.97 | 2,045,748 | -9.12(-10.85%) |
Feb 06, 2019 | 84.00 | 85.20 | 83.79 | 84.09 | 256,391 | +0.05(+0.06%) |
Feb 05, 2019 | 83.42 | 84.09 | 83.28 | 84.04 | 289,356 | +0.99(+1.19%) |
Feb 04, 2019 | 82.01 | 83.13 | 81.52 | 83.06 | 236,722 | +1.20(+1.47%) |
Feb 01, 2019 | 80.88 | 82.05 | 80.55 | 81.85 | 281,931 | +0.99(+1.22%) |
Jan 31, 2019 | 79.43 | 80.96 | 78.72 | 80.87 | 278,714 | +1.46(+1.84%) |
Jan 30, 2019 | 80.59 | 80.59 | 78.22 | 79.40 | 389,728 | -0.54(-0.68%) |
Jan 29, 2019 | 80.30 | 81.45 | 79.32 | 79.95 | 202,375 | +0.15(+0.19%) |
Jan 28, 2019 | 78.68 | 80.14 | 78.64 | 79.79 | 181,774 | +0.02(+0.02%) |
Jan 25, 2019 | 79.60 | 80.60 | 79.55 | 79.77 | 181,769 | +1.23(+1.57%) |
Jan 24, 2019 | 77.55 | 78.59 | 77.25 | 78.54 | 132,522 | +0.76(+0.98%) |
Jan 23, 2019 | 78.83 | 79.55 | 77.00 | 77.78 | 408,493 | -0.66(-0.85%) |
Jan 22, 2019 | 79.42 | 79.59 | 77.34 | 78.45 | 272,886 | -1.97(-2.45%) |
Jan 18, 2019 | 78.79 | 81.30 | 78.68 | 80.42 | 250,406 | +2.47(+3.16%) |
Jan 17, 2019 | 76.13 | 78.41 | 76.00 | 77.95 | 266,542 | +1.23(+1.61%) |
Jan 16, 2019 | 76.24 | 77.09 | 76.24 | 76.72 | 239,454 | +0.44(+0.57%) |
Jan 15, 2019 | 76.20 | 76.93 | 74.94 | 76.28 | 182,631 | +0.06(+0.07%) |
Jan 14, 2019 | 75.83 | 76.69 | 75.36 | 76.23 | 227,107 | -0.08(-0.10%) |
Jan 11, 2019 | 76.41 | 77.06 | 76.09 | 76.30 | 229,741 | -0.36(-0.47%) |
Jan 10, 2019 | 74.97 | 76.86 | 74.76 | 76.66 | 185,331 | +1.14(+1.51%) |
Jan 09, 2019 | 74.83 | 76.12 | 74.53 | 75.53 | 271,503 | +1.10(+1.48%) |
Jan 08, 2019 | 74.47 | 74.71 | 72.91 | 74.43 | 318,700 | +0.63(+0.85%) |
Jan 07, 2019 | 74.58 | 74.66 | 73.46 | 73.80 | 295,321 | -0.57(-0.77%) |
Jan 04, 2019 | 72.73 | 74.64 | 72.18 | 74.37 | 367,122 | +3.12(+4.38%) |
Jan 03, 2019 | 73.08 | 73.58 | 71.18 | 71.25 | 273,745 | -2.33(-3.17%) |
Jan 02, 2019 | 72.10 | 73.64 | 71.28 | 73.58 | 244,088 | -0.03(-0.04%) |
Dec 31, 2018 | 72.71 | 73.63 | 71.97 | 73.61 | 222,466 | +1.50(+2.08%) |
Dec 28, 2018 | 72.35 | 73.26 | 71.62 | 72.11 | 392,743 | -0.08(-0.11%) |
Dec 27, 2018 | 71.27 | 72.30 | 69.60 | 72.19 | 325,494 | -0.58(-0.80%) |
Dec 26, 2018 | 68.84 | 72.79 | 68.07 | 72.77 | 332,774 | +4.48(+6.56%) |
Dec 24, 2018 | 70.59 | 70.60 | 68.28 | 68.29 | 215,508 | -2.50(-3.54%) |
Dec 21, 2018 | 69.24 | 72.56 | 69.24 | 70.79 | 1,385,514 | +2.72(+4.00%) |
Dec 20, 2018 | 68.34 | 68.84 | 66.66 | 68.07 | 293,717 | -0.58(-0.84%) |
Dec 19, 2018 | 71.85 | 72.26 | 68.02 | 68.65 | 277,580 | -2.73(-3.83%) |
Dec 18, 2018 | 70.27 | 72.51 | 69.67 | 71.38 | 419,735 | +1.81(+2.60%) |
Dec 17, 2018 | 72.22 | 72.72 | 69.09 | 69.57 | 415,779 | -2.64(-3.65%) |
Dec 14, 2018 | 74.18 | 75.05 | 72.03 | 72.21 | 354,470 | -3.00(-3.99%) |
Dec 13, 2018 | 75.91 | 75.91 | 74.66 | 75.20 | 270,719 | -0.49(-0.65%) |
Dec 12, 2018 | 74.47 | 76.53 | 73.72 | 75.69 | 324,621 | +2.84(+3.90%) |
Dec 11, 2018 | 75.28 | 75.46 | 72.30 | 72.85 | 222,455 | -0.83(-1.13%) |
Dec 10, 2018 | 75.15 | 75.15 | 72.71 | 73.69 | 202,142 | -1.27(-1.69%) |
Dec 07, 2018 | 76.51 | 77.13 | 74.23 | 74.95 | 312,347 | -1.72(-2.25%) |
Dec 06, 2018 | 77.85 | 77.98 | 73.99 | 76.68 | 379,253 | -2.94(-3.70%) |
Dec 04, 2018 | 84.08 | 84.23 | 79.51 | 79.62 | 416,851 | -4.44(-5.28%) |
Dec 03, 2018 | 84.01 | 84.53 | 81.66 | 84.06 | 363,055 | +1.37(+1.66%) |
Nov 30, 2018 | 81.57 | 82.96 | 81.00 | 82.69 | 262,262 | +0.84(+1.03%) |
Nov 29, 2018 | 81.01 | 82.39 | 80.85 | 81.84 | 227,464 | +0.54(+0.66%) |
Nov 28, 2018 | 79.66 | 81.32 | 78.03 | 81.30 | 272,600 | +2.24(+2.84%) |
Nov 27, 2018 | 78.81 | 79.44 | 78.57 | 79.06 | 163,609 | -0.44(-0.55%) |
Nov 26, 2018 | 78.87 | 79.72 | 78.44 | 79.50 | 269,639 | +1.37(+1.76%) |
Nov 23, 2018 | 77.30 | 79.10 | 77.30 | 78.12 | 146,980 | -0.03(-0.04%) |
Nov 21, 2018 | 78.15 | 78.15 | 78.15 | 0 | +1.44(+1.88%) | |
Nov 20, 2018 | 78.28 | 78.44 | 76.10 | 76.71 | 292,235 | -2.86(-3.59%) |
Nov 19, 2018 | 81.11 | 81.76 | 79.34 | 79.57 | 225,898 | -1.64(-2.02%) |
Nov 16, 2018 | 80.68 | 81.82 | 80.68 | 81.21 | 326,718 | -0.16(-0.20%) |
Nov 15, 2018 | 79.30 | 81.89 | 79.09 | 81.37 | 203,747 | +1.59(+1.99%) |
Nov 14, 2018 | 81.27 | 81.93 | 79.28 | 79.78 | 203,318 | -0.28(-0.35%) |
Nov 13, 2018 | 81.26 | 82.44 | 79.91 | 80.06 | 311,003 | -0.65(-0.81%) |
Nov 12, 2018 | 81.62 | 82.60 | 80.42 | 80.72 | 227,502 | -2.40(-2.89%) |
Nov 09, 2018 | 83.78 | 84.29 | 81.93 | 83.12 | 194,213 | -0.86(-1.03%) |
Nov 08, 2018 | 80.17 | 84.91 | 77.94 | 83.98 | 299,953 | +0.51(+0.61%) |
Nov 07, 2018 | 80.40 | 83.94 | 79.97 | 83.47 | 336,040 | +3.27(+4.08%) |
Nov 06, 2018 | 78.54 | 80.23 | 78.54 | 80.20 | 197,635 | +1.38(+1.75%) |
Nov 05, 2018 | 78.00 | 79.58 | 77.66 | 78.81 | 152,984 | +0.92(+1.18%) |
Nov 02, 2018 | 77.79 | 78.08 | 76.88 | 77.90 | 117,183 | +1.01(+1.32%) |
Nov 01, 2018 | 75.89 | 77.47 | 75.73 | 76.88 | 220,202 | +1.58(+2.10%) |
Oct 31, 2018 | 74.42 | 76.14 | 73.68 | 75.30 | 574,395 | +1.75(+2.38%) |
Oct 30, 2018 | 69.60 | 73.67 | 68.99 | 73.55 | 380,549 | +4.33(+6.25%) |
Oct 29, 2018 | 70.91 | 72.05 | 68.22 | 69.23 | 189,657 | -0.53(-0.76%) |
Oct 26, 2018 | 68.95 | 70.69 | 67.76 | 69.76 | 229,822 | +0.00(+0.00%) |
Oct 25, 2018 | 70.26 | 70.69 | 69.65 | 69.76 | 209,576 | +0.14(+0.20%) |
Oct 24, 2018 | 72.21 | 72.75 | 69.51 | 69.62 | 170,700 | -2.48(-3.44%) |
Oct 23, 2018 | 72.55 | 72.89 | 70.84 | 72.10 | 246,160 | -2.06(-2.78%) |
Oct 22, 2018 | 75.08 | 75.37 | 73.97 | 74.16 | 181,134 | -0.41(-0.55%) |
Oct 19, 2018 | 75.35 | 76.56 | 73.96 | 74.57 | 303,049 | -0.64(-0.86%) |
Oct 18, 2018 | 77.85 | 77.93 | 75.09 | 75.21 | 171,098 | -3.09(-3.94%) |
Oct 17, 2018 | 78.17 | 78.71 | 77.54 | 78.29 | 122,634 | -0.22(-0.28%) |
Oct 16, 2018 | 76.96 | 78.57 | 76.23 | 78.51 | 174,928 | +2.22(+2.92%) |
Oct 15, 2018 | 75.29 | 77.00 | 74.95 | 76.29 | 182,050 | +0.65(+0.86%) |
Oct 12, 2018 | 78.22 | 78.22 | 74.59 | 75.63 | 287,093 | -1.07(-1.39%) |
Oct 11, 2018 | 77.98 | 78.59 | 76.69 | 76.70 | 292,032 | -1.71(-2.18%) |
Oct 10, 2018 | 81.76 | 81.79 | 78.29 | 78.42 | 605,547 | -3.63(-4.43%) |
Oct 09, 2018 | 81.67 | 82.67 | 80.91 | 82.05 | 214,071 | +0.33(+0.41%) |
Oct 08, 2018 | 80.72 | 81.81 | 80.40 | 81.72 | 147,041 | +1.09(+1.35%) |
Oct 05, 2018 | 82.24 | 82.69 | 80.11 | 80.63 | 269,658 | -1.58(-1.92%) |
Oct 04, 2018 | 83.90 | 84.45 | 82.05 | 82.21 | 252,354 | -0.73(-0.88%) |
Oct 03, 2018 | 82.15 | 83.27 | 81.51 | 82.94 | 147,139 | +0.93(+1.13%) |
Oct 02, 2018 | 81.67 | 82.43 | 81.22 | 82.01 | 207,366 | +0.12(+0.15%) |
Oct 01, 2018 | 82.93 | 82.93 | 81.74 | 81.89 | 316,006 | -0.57(-0.69%) |
Sep 28, 2018 | 82.17 | 82.69 | 81.88 | 82.46 | 215,663 | +0.06(+0.07%) |
Sep 27, 2018 | 82.14 | 82.62 | 81.48 | 82.40 | 272,303 | +0.36(+0.44%) |
Sep 26, 2018 | 81.39 | 82.65 | 81.09 | 82.04 | 310,441 | +0.66(+0.81%) |
Sep 25, 2018 | 81.27 | 81.40 | 80.44 | 81.38 | 148,768 | +0.31(+0.39%) |
Sep 24, 2018 | 80.31 | 81.10 | 80.08 | 81.07 | 151,698 | +0.45(+0.56%) |
Sep 21, 2018 | 80.08 | 80.93 | 79.97 | 80.61 | 394,027 | +0.73(+0.91%) |
Sep 20, 2018 | 79.78 | 80.35 | 79.05 | 79.88 | 159,137 | +0.41(+0.51%) |
Sep 19, 2018 | 79.66 | 80.06 | 79.17 | 79.48 | 140,155 | -0.11(-0.14%) |
Sep 18, 2018 | 79.69 | 80.01 | 78.63 | 79.59 | 182,997 | +0.08(+0.10%) |
Sep 17, 2018 | 80.24 | 81.11 | 78.94 | 79.52 | 176,941 | -0.75(-0.93%) |
Sep 14, 2018 | 79.16 | 80.81 | 79.01 | 80.26 | 186,922 | +1.08(+1.36%) |
Sep 13, 2018 | 79.03 | 79.54 | 78.63 | 79.18 | 205,836 | +0.32(+0.40%) |
Sep 12, 2018 | 78.15 | 79.09 | 77.85 | 78.87 | 119,840 | +0.59(+0.76%) |
Sep 11, 2018 | 77.74 | 78.39 | 77.38 | 78.27 | 274,310 | +0.25(+0.33%) |
Sep 10, 2018 | 78.56 | 79.02 | 77.90 | 78.02 | 135,062 | -0.10(-0.13%) |
Sep 07, 2018 | 77.40 | 78.28 | 77.10 | 78.12 | 128,441 | +0.43(+0.56%) |
Sep 06, 2018 | 77.70 | 78.07 | 77.21 | 77.69 | 259,686 | +0.08(+0.10%) |
Sep 05, 2018 | 78.31 | 78.53 | 77.44 | 77.61 | 185,969 | -0.79(-1.01%) |
Sep 04, 2018 | 78.38 | 78.56 | 77.24 | 78.40 | 199,977 | +0.03(+0.04%) |
Aug 31, 2018 | 78.38 | 78.38 | 78.38 | 0 | +0.06(+0.07%) | |
Aug 30, 2018 | 77.94 | 78.80 | 77.23 | 78.32 | 244,983 | +0.08(+0.11%) |
Aug 29, 2018 | 77.86 | 78.49 | 77.23 | 78.23 | 225,294 | +0.51(+0.66%) |
Aug 28, 2018 | 77.54 | 77.82 | 77.27 | 77.72 | 178,430 | +0.31(+0.40%) |
Aug 27, 2018 | 76.70 | 77.51 | 76.70 | 77.41 | 144,660 | +1.19(+1.56%) |
Aug 24, 2018 | 75.87 | 76.34 | 75.24 | 76.22 | 137,336 | +0.61(+0.81%) |
Aug 23, 2018 | 75.67 | 76.00 | 75.11 | 75.61 | 127,300 | -0.22(-0.29%) |
Aug 22, 2018 | 75.67 | 76.22 | 75.39 | 75.83 | 173,775 | -0.11(-0.15%) |
Aug 21, 2018 | 75.23 | 76.35 | 75.23 | 75.94 | 162,010 | +0.86(+1.14%) |
Aug 20, 2018 | 74.21 | 75.30 | 74.21 | 75.08 | 156,356 | +0.76(+1.02%) |
Aug 17, 2018 | 73.19 | 74.43 | 73.19 | 74.32 | 127,806 | +1.01(+1.38%) |
Aug 16, 2018 | 72.98 | 73.47 | 72.25 | 73.31 | 123,299 | +0.67(+0.92%) |
Aug 15, 2018 | 71.80 | 72.76 | 71.56 | 72.64 | 210,443 | +0.26(+0.35%) |
Aug 14, 2018 | 71.25 | 72.85 | 71.25 | 72.39 | 183,606 | +1.40(+1.97%) |
Aug 13, 2018 | 71.07 | 72.16 | 70.74 | 70.99 | 168,558 | -0.42(-0.58%) |
Aug 10, 2018 | 71.63 | 72.25 | 71.38 | 71.41 | 161,796 | -1.11(-1.54%) |
Aug 09, 2018 | 74.61 | 74.61 | 71.08 | 72.52 | 377,015 | -2.89(-3.83%) |
Aug 08, 2018 | 76.49 | 76.73 | 75.17 | 75.41 | 277,046 | -1.06(-1.38%) |
Aug 07, 2018 | 76.25 | 77.03 | 76.23 | 76.47 | 148,220 | +0.52(+0.68%) |
Aug 06, 2018 | 75.55 | 76.04 | 74.93 | 75.95 | 216,920 | +0.45(+0.60%) |
Aug 03, 2018 | 76.85 | 77.45 | 75.20 | 75.50 | 227,764 | -1.34(-1.75%) |
Aug 02, 2018 | 76.10 | 77.43 | 75.55 | 76.84 | 207,215 | +0.28(+0.37%) |
Aug 01, 2018 | 77.51 | 78.39 | 75.89 | 76.55 | 363,171 | -0.95(-1.23%) |
Jul 31, 2018 | 75.50 | 77.91 | 75.14 | 77.51 | 350,548 | +2.49(+3.32%) |
Jul 30, 2018 | 74.22 | 75.42 | 73.90 | 75.01 | 253,702 | +0.79(+1.07%) |
Jul 27, 2018 | 75.67 | 75.84 | 73.88 | 74.22 | 138,183 | -1.41(-1.86%) |
Jul 26, 2018 | 73.72 | 75.97 | 73.59 | 75.63 | 246,155 | +2.18(+2.97%) |
Jul 25, 2018 | 72.63 | 73.54 | 71.65 | 73.45 | 154,787 | +0.68(+0.93%) |
Jul 24, 2018 | 73.88 | 72.42 | 72.77 | 150,515 | +0.11(+0.16%) | |
Jul 23, 2018 | 72.67 | 72.82 | 71.75 | 72.65 | 88,478 | -0.28(-0.39%) |
Jul 20, 2018 | 72.97 | 73.50 | 72.41 | 72.94 | 135,996 | -0.40(-0.54%) |
Jul 19, 2018 | 73.31 | 73.79 | 73.13 | 73.33 | 158,597 | -0.24(-0.32%) |
Jul 18, 2018 | 73.23 | 73.77 | 72.96 | 73.57 | 104,627 | +0.42(+0.57%) |
Jul 17, 2018 | 72.65 | 73.33 | 72.27 | 73.15 | 134,029 | +0.43(+0.60%) |
Jul 16, 2018 | 73.44 | 73.44 | 72.27 | 72.72 | 139,425 | -0.45(-0.62%) |
Jul 13, 2018 | 71.77 | 73.81 | 71.73 | 73.17 | 211,496 | +1.38(+1.92%) |
Jul 12, 2018 | 71.75 | 72.44 | 71.75 | 71.79 | 163,378 | +0.78(+1.10%) |
Jul 11, 2018 | 72.11 | 72.27 | 70.92 | 71.01 | 150,110 | -1.95(-2.68%) |
Jul 10, 2018 | 73.19 | 73.56 | 72.18 | 72.96 | 145,029 | -0.04(-0.05%) |
Jul 09, 2018 | 71.68 | 73.19 | 71.04 | 73.00 | 148,014 | +1.38(+1.93%) |
Jul 06, 2018 | 71.33 | 71.81 | 70.62 | 71.62 | 116,737 | +0.35(+0.49%) |
Jul 05, 2018 | 70.12 | 71.33 | 69.69 | 71.27 | 146,213 | +1.64(+2.36%) |
Jul 03, 2018 | 69.63 | 69.63 | 69.63 | 0 | -1.08(-1.52%) | |
Jul 02, 2018 | 69.75 | 70.72 | 69.28 | 70.71 | 123,503 | +0.22(+0.31%) |
Jun 29, 2018 | 70.62 | 71.79 | 70.44 | 70.49 | 159,591 | +0.31(+0.44%) |
Jun 28, 2018 | 71.73 | 71.73 | 69.45 | 70.18 | 221,995 | -1.63(-2.28%) |
Jun 27, 2018 | 72.75 | 73.41 | 71.78 | 71.81 | 230,150 | -0.84(-1.16%) |
Jun 26, 2018 | 71.94 | 72.95 | 71.71 | 72.65 | 144,533 | +0.64(+0.89%) |
Jun 25, 2018 | 73.71 | 73.71 | 71.25 | 72.01 | 235,439 | -1.85(-2.51%) |
Jun 22, 2018 | 74.53 | 75.11 | 73.54 | 73.86 | 593,472 | -0.13(-0.18%) |
Jun 21, 2018 | 73.96 | 74.09 | 73.00 | 73.99 | 150,446 | -0.08(-0.10%) |
Jun 20, 2018 | 74.25 | 74.25 | 73.37 | 74.07 | 149,464 | +0.16(+0.22%) |
Jun 19, 2018 | 74.16 | 74.31 | 72.78 | 73.91 | 190,187 | -1.03(-1.37%) |
Jun 18, 2018 | 74.84 | 76.01 | 74.62 | 74.94 | 176,244 | -0.38(-0.50%) |
Jun 15, 2018 | 75.70 | 75.70 | 75.32 | 449,918 | -0.39(-0.51%) | |
Jun 14, 2018 | 76.73 | 77.29 | 75.55 | 75.70 | 222,083 | -0.72(-0.95%) |
Jun 13, 2018 | 76.72 | 76.79 | 76.06 | 76.43 | 153,356 | -0.25(-0.32%) |
Jun 12, 2018 | 76.37 | 77.14 | 75.80 | 76.67 | 141,938 | +0.37(+0.48%) |
Jun 11, 2018 | 76.23 | 77.12 | 76.08 | 76.30 | 126,318 | +0.39(+0.51%) |
Jun 08, 2018 | 77.04 | 77.17 | 75.65 | 75.92 | 215,974 | -1.28(-1.66%) |
Jun 07, 2018 | 77.18 | 77.51 | 76.76 | 77.20 | 143,176 | +0.24(+0.31%) |
Jun 06, 2018 | 77.17 | 76.96 | 196,358 | +1.41(+1.87%) | ||
Jun 05, 2018 | 75.02 | 75.58 | 74.71 | 75.55 | 147,498 | +0.21(+0.28%) |
Jun 04, 2018 | 75.73 | 76.06 | 74.74 | 75.34 | 176,361 | -0.38(-0.50%) |