Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 64.93 | 65.53 | 64.69 | 64.74 | 725,112 | -1.10(-1.67%) |
May 30, 2019 | 66.68 | 66.73 | 65.69 | 65.85 | 337,545 | -0.86(-1.29%) |
May 29, 2019 | 66.17 | 66.82 | 65.80 | 66.71 | 512,494 | -0.36(-0.54%) |
May 28, 2019 | 67.95 | 67.95 | 67.02 | 67.07 | 309,821 | -0.73(-1.08%) |
May 24, 2019 | 68.22 | 68.28 | 67.28 | 67.80 | 301,237 | +0.12(+0.17%) |
May 23, 2019 | 69.04 | 69.13 | 67.24 | 67.69 | 554,052 | -2.35(-3.36%) |
May 22, 2019 | 70.94 | 71.15 | 69.88 | 70.04 | 195,494 | -1.36(-1.91%) |
May 21, 2019 | 70.82 | 71.51 | 70.74 | 71.40 | 178,624 | +0.83(+1.18%) |
May 20, 2019 | 70.52 | 70.88 | 70.37 | 70.57 | 142,702 | -0.04(-0.06%) |
May 17, 2019 | 71.03 | 71.28 | 70.53 | 70.61 | 140,277 | -0.85(-1.20%) |
May 16, 2019 | 71.30 | 71.70 | 71.29 | 71.47 | 327,778 | +0.45(+0.64%) |
May 15, 2019 | 70.18 | 71.16 | 69.98 | 71.02 | 365,979 | +0.41(+0.58%) |
May 14, 2019 | 70.02 | 71.16 | 70.02 | 70.60 | 180,400 | +0.96(+1.38%) |
May 13, 2019 | 70.40 | 70.62 | 69.31 | 69.64 | 402,296 | -1.36(-1.92%) |
May 10, 2019 | 70.57 | 71.16 | 69.64 | 71.01 | 165,461 | +0.41(+0.58%) |
May 09, 2019 | 70.37 | 70.85 | 69.63 | 70.60 | 411,166 | -0.07(-0.09%) |
May 08, 2019 | 70.68 | 71.24 | 70.52 | 70.66 | 404,554 | -0.06(-0.08%) |
May 07, 2019 | 70.49 | 70.72 | 69.77 | 70.72 | 395,163 | -0.48(-0.68%) |
May 06, 2019 | 70.51 | 71.52 | 70.51 | 71.20 | 469,179 | +0.07(+0.09%) |
May 03, 2019 | 71.04 | 71.73 | 71.04 | 71.14 | 338,466 | +0.63(+0.90%) |
May 02, 2019 | 71.30 | 71.63 | 70.45 | 70.51 | 496,729 | -1.22(-1.71%) |
May 01, 2019 | 73.30 | 73.41 | 71.71 | 71.73 | 252,422 | -1.59(-2.17%) |
Apr 30, 2019 | 74.09 | 74.39 | 73.18 | 73.33 | 154,826 | -0.20(-0.27%) |
Apr 29, 2019 | 73.59 | 73.87 | 73.34 | 73.52 | 267,854 | -0.14(-0.19%) |
Apr 26, 2019 | 73.97 | 73.97 | 72.89 | 73.66 | 464,023 | -0.88(-1.18%) |
Apr 25, 2019 | 74.92 | 75.15 | 74.43 | 74.54 | 244,680 | -0.37(-0.49%) |
Apr 24, 2019 | 76.41 | 76.41 | 74.85 | 74.91 | 176,697 | -1.43(-1.87%) |
Apr 23, 2019 | 76.44 | 76.58 | 75.78 | 76.34 | 368,384 | +0.03(+0.04%) |
Apr 22, 2019 | 75.35 | 76.37 | 75.22 | 76.31 | 356,122 | +1.69(+2.26%) |
Apr 18, 2019 | 75.32 | 75.36 | 74.49 | 74.62 | 180,183 | -0.42(-0.56%) |
Apr 17, 2019 | 75.52 | 75.72 | 74.92 | 75.04 | 268,119 | -0.07(-0.09%) |
Apr 16, 2019 | 74.84 | 75.23 | 74.63 | 75.11 | 164,009 | +0.44(+0.59%) |
Apr 15, 2019 | 75.07 | 75.21 | 74.53 | 74.67 | 795,215 | -0.48(-0.63%) |
Apr 12, 2019 | 75.87 | 75.95 | 74.97 | 75.14 | 225,928 | +0.30(+0.41%) |
Apr 11, 2019 | 74.80 | 75.41 | 74.31 | 74.84 | 226,022 | -0.02(-0.03%) |
Apr 10, 2019 | 74.72 | 75.16 | 74.68 | 74.86 | 119,527 | +0.34(+0.45%) |
Apr 09, 2019 | 75.27 | 75.27 | 74.35 | 74.53 | 206,234 | -0.97(-1.28%) |
Apr 08, 2019 | 75.27 | 75.90 | 75.19 | 75.50 | 347,389 | +0.30(+0.40%) |
Apr 05, 2019 | 74.05 | 75.23 | 73.97 | 75.19 | 317,419 | +1.36(+1.85%) |
Apr 04, 2019 | 73.19 | 73.85 | 72.87 | 73.83 | 259,149 | +0.67(+0.92%) |
Apr 03, 2019 | 74.24 | 74.30 | 72.94 | 73.15 | 249,360 | -0.79(-1.07%) |
Apr 02, 2019 | 74.62 | 74.72 | 73.79 | 73.94 | 334,030 | -0.55(-0.74%) |
Apr 01, 2019 | 73.97 | 74.60 | 73.93 | 74.49 | 286,738 | +1.03(+1.40%) |
Mar 29, 2019 | 74.27 | 74.42 | 73.25 | 73.47 | 161,203 | -0.05(-0.07%) |
Mar 28, 2019 | 72.88 | 73.62 | 72.74 | 73.51 | 214,028 | +0.28(+0.38%) |
Mar 27, 2019 | 73.70 | 73.97 | 72.65 | 73.23 | 210,351 | -0.50(-0.68%) |
Mar 26, 2019 | 73.56 | 74.28 | 73.31 | 73.74 | 275,594 | +1.09(+1.49%) |
Mar 25, 2019 | 72.41 | 72.77 | 71.92 | 72.65 | 283,321 | -0.05(-0.07%) |
Mar 22, 2019 | 74.21 | 74.22 | 72.39 | 72.70 | 366,205 | -2.12(-2.83%) |
Mar 21, 2019 | 74.13 | 74.92 | 73.96 | 74.82 | 320,255 | +0.53(+0.72%) |
Mar 20, 2019 | 73.44 | 74.94 | 73.28 | 74.29 | 292,318 | +0.78(+1.05%) |
Mar 19, 2019 | 74.13 | 74.51 | 73.25 | 73.51 | 280,664 | -0.29(-0.39%) |
Mar 18, 2019 | 72.82 | 73.88 | 72.82 | 73.80 | 203,078 | +1.15(+1.58%) |
Mar 15, 2019 | 72.45 | 72.91 | 72.45 | 72.65 | 281,523 | -0.11(-0.15%) |
Mar 14, 2019 | 72.76 | 73.15 | 72.69 | 72.76 | 540,020 | +0.09(+0.12%) |
Mar 13, 2019 | 72.32 | 72.72 | 72.09 | 72.67 | 133,685 | +0.79(+1.10%) |
Mar 12, 2019 | 71.56 | 72.23 | 71.53 | 71.87 | 213,412 | +0.60(+0.84%) |
Mar 11, 2019 | 70.64 | 71.45 | 70.59 | 71.28 | 289,352 | +1.16(+1.65%) |
Mar 08, 2019 | 70.43 | 70.43 | 69.53 | 70.12 | 458,624 | -1.44(-2.02%) |
Mar 07, 2019 | 72.07 | 72.33 | 71.29 | 71.56 | 795,100 | -0.42(-0.58%) |
Mar 06, 2019 | 72.54 | 72.54 | 71.62 | 71.98 | 499,691 | -1.08(-1.47%) |
Mar 05, 2019 | 73.45 | 73.45 | 72.52 | 73.06 | 328,715 | -0.23(-0.31%) |
Mar 04, 2019 | 73.40 | 73.60 | 72.17 | 73.29 | 298,349 | +0.17(+0.23%) |
Mar 01, 2019 | 72.17 | 73.13 | 72.17 | 73.11 | 868,224 | +1.31(+1.82%) |
Feb 28, 2019 | 72.58 | 72.72 | 71.35 | 71.81 | 183,518 | -0.69(-0.96%) |
Feb 27, 2019 | 72.55 | 73.25 | 72.13 | 72.50 | 309,808 | +0.30(+0.42%) |
Feb 26, 2019 | 72.49 | 72.89 | 72.16 | 72.20 | 366,251 | -0.33(-0.45%) |
Feb 25, 2019 | 72.14 | 72.82 | 72.14 | 72.53 | 466,912 | +0.07(+0.09%) |
Feb 22, 2019 | 72.78 | 72.94 | 72.14 | 72.46 | 318,414 | +0.22(+0.30%) |
Feb 21, 2019 | 73.26 | 73.33 | 71.97 | 72.24 | 367,089 | -1.22(-1.67%) |
Feb 20, 2019 | 73.02 | 73.80 | 73.02 | 73.47 | 2,182,271 | +0.34(+0.47%) |
Feb 19, 2019 | 72.52 | 73.41 | 72.41 | 73.12 | 634,373 | +0.28(+0.38%) |
Feb 15, 2019 | 72.25 | 72.86 | 72.25 | 72.85 | 462,178 | +1.22(+1.71%) |
Feb 14, 2019 | 71.07 | 72.14 | 70.99 | 71.62 | 413,254 | +0.29(+0.41%) |
Feb 13, 2019 | 70.76 | 71.89 | 70.76 | 71.33 | 432,277 | +0.91(+1.30%) |
Feb 12, 2019 | 70.50 | 70.87 | 70.13 | 70.41 | 365,420 | +0.86(+1.23%) |
Feb 11, 2019 | 68.81 | 69.62 | 68.62 | 69.56 | 259,309 | +0.40(+0.58%) |
Feb 08, 2019 | 69.32 | 69.43 | 67.97 | 69.16 | 430,312 | -0.33(-0.47%) |
Feb 07, 2019 | 70.67 | 70.92 | 68.87 | 69.48 | 487,329 | -1.69(-2.37%) |
Feb 06, 2019 | 71.36 | 71.59 | 71.12 | 71.17 | 415,703 | -0.53(-0.74%) |
Feb 05, 2019 | 71.68 | 71.92 | 71.38 | 71.70 | 402,839 | +0.01(+0.01%) |
Feb 04, 2019 | 71.06 | 71.69 | 70.47 | 71.69 | 468,686 | +0.24(+0.33%) |
Feb 01, 2019 | 70.85 | 71.92 | 70.77 | 71.46 | 576,773 | +1.17(+1.67%) |
Jan 31, 2019 | 70.23 | 70.69 | 69.79 | 70.28 | 870,642 | +0.32(+0.45%) |
Jan 30, 2019 | 69.47 | 70.21 | 69.00 | 69.97 | 638,579 | +1.03(+1.49%) |
Jan 29, 2019 | 69.13 | 69.39 | 68.91 | 68.94 | 415,456 | +0.20(+0.30%) |
Jan 28, 2019 | 68.51 | 68.74 | 67.95 | 68.73 | 423,796 | -0.73(-1.06%) |
Jan 25, 2019 | 69.04 | 69.86 | 69.04 | 69.47 | 349,299 | +0.93(+1.36%) |
Jan 24, 2019 | 67.98 | 69.11 | 67.68 | 68.54 | 321,646 | +0.42(+0.62%) |
Jan 23, 2019 | 69.08 | 69.17 | 67.64 | 68.11 | 442,339 | -0.72(-1.04%) |
Jan 22, 2019 | 69.81 | 69.88 | 68.72 | 68.83 | 681,542 | -1.74(-2.46%) |
Jan 18, 2019 | 70.05 | 70.59 | 69.58 | 70.57 | 430,925 | +1.40(+2.02%) |
Jan 17, 2019 | 68.06 | 69.46 | 67.88 | 69.17 | 329,884 | +0.62(+0.90%) |
Jan 16, 2019 | 68.55 | 69.12 | 68.36 | 68.55 | 280,432 | -0.11(-0.15%) |
Jan 15, 2019 | 68.76 | 69.18 | 68.28 | 68.66 | 366,668 | +0.34(+0.50%) |
Jan 14, 2019 | 67.87 | 68.62 | 67.73 | 68.32 | 304,324 | -0.19(-0.27%) |
Jan 11, 2019 | 68.54 | 68.72 | 67.88 | 68.50 | 250,025 | -0.43(-0.63%) |
Jan 10, 2019 | 68.25 | 69.00 | 67.84 | 68.94 | 334,960 | +0.17(+0.25%) |
Jan 09, 2019 | 68.52 | 69.01 | 67.93 | 68.77 | 416,416 | +1.07(+1.58%) |
Jan 08, 2019 | 68.04 | 68.25 | 67.26 | 67.70 | 511,712 | +0.57(+0.85%) |
Jan 07, 2019 | 66.37 | 67.60 | 65.68 | 67.13 | 672,852 | +1.08(+1.63%) |
Jan 04, 2019 | 64.76 | 66.17 | 64.60 | 66.05 | 561,698 | +2.34(+3.68%) |
Jan 03, 2019 | 64.41 | 64.53 | 62.92 | 63.71 | 518,870 | -0.60(-0.94%) |
Jan 02, 2019 | 61.89 | 64.67 | 61.67 | 64.31 | 574,171 | +1.40(+2.22%) |
Dec 31, 2018 | 63.09 | 63.43 | 62.16 | 62.92 | 1,849,205 | +0.34(+0.55%) |
Dec 28, 2018 | 63.30 | 63.67 | 62.21 | 62.57 | 1,945,906 | -0.61(-0.97%) |
Dec 27, 2018 | 61.58 | 63.18 | 60.63 | 63.18 | 1,892,118 | +0.33(+0.53%) |
Dec 26, 2018 | 59.64 | 62.85 | 58.50 | 62.85 | 2,190,087 | +3.80(+6.44%) |
Dec 24, 2018 | 60.84 | 61.01 | 59.00 | 59.05 | 1,178,672 | -2.41(-3.92%) |
Dec 21, 2018 | 62.03 | 63.21 | 61.01 | 61.45 | 2,184,533 | -0.80(-1.28%) |
Dec 20, 2018 | 63.12 | 64.29 | 61.87 | 62.25 | 1,835,659 | -1.78(-2.78%) |
Dec 19, 2018 | 65.23 | 66.27 | 63.63 | 64.03 | 1,184,977 | -0.86(-1.32%) |
Dec 18, 2018 | 66.48 | 66.61 | 64.56 | 64.89 | 1,239,890 | -1.57(-2.36%) |
Dec 17, 2018 | 67.71 | 68.17 | 66.02 | 66.46 | 3,635,903 | -1.33(-1.96%) |
Dec 14, 2018 | 68.97 | 69.32 | 67.50 | 67.79 | 528,852 | -1.74(-2.50%) |
Dec 13, 2018 | 69.35 | 70.01 | 68.90 | 69.52 | 475,631 | +0.08(+0.12%) |
Dec 12, 2018 | 70.25 | 70.78 | 69.42 | 69.44 | 703,312 | +0.34(+0.49%) |
Dec 11, 2018 | 70.21 | 70.35 | 68.40 | 69.10 | 610,759 | -0.01(-0.01%) |
Dec 10, 2018 | 69.84 | 70.15 | 67.61 | 69.11 | 823,851 | -1.24(-1.76%) |
Dec 07, 2018 | 72.01 | 73.18 | 70.25 | 70.35 | 416,648 | -0.36(-0.52%) |
Dec 06, 2018 | 70.66 | 70.85 | 69.21 | 70.71 | 1,053,039 | -1.51(-2.10%) |
Dec 04, 2018 | 74.46 | 74.69 | 72.11 | 72.23 | 303,994 | -2.27(-3.04%) |
Dec 03, 2018 | 74.41 | 74.83 | 73.57 | 74.50 | 710,788 | +1.83(+2.52%) |
Nov 30, 2018 | 72.47 | 72.99 | 71.92 | 72.67 | 346,116 | -0.39(-0.53%) |
Nov 29, 2018 | 72.50 | 73.62 | 72.47 | 73.05 | 304,981 | +0.49(+0.68%) |
Nov 28, 2018 | 71.36 | 72.58 | 70.84 | 72.56 | 491,273 | +1.15(+1.61%) |
Nov 27, 2018 | 71.31 | 71.95 | 70.96 | 71.41 | 532,191 | -0.27(-0.37%) |
Nov 26, 2018 | 71.14 | 72.08 | 71.14 | 71.68 | 666,968 | +1.17(+1.67%) |
Nov 23, 2018 | 71.03 | 71.22 | 70.04 | 70.50 | 323,017 | -2.39(-3.28%) |
Nov 21, 2018 | 72.89 | 72.89 | 72.89 | 0 | +1.24(+1.73%) | |
Nov 20, 2018 | 73.21 | 73.21 | 71.11 | 71.65 | 584,099 | -2.57(-3.47%) |
Nov 19, 2018 | 73.79 | 74.55 | 73.57 | 74.23 | 277,611 | -0.08(-0.11%) |
Nov 16, 2018 | 73.98 | 74.54 | 73.45 | 74.31 | 221,109 | +0.68(+0.92%) |
Nov 15, 2018 | 71.98 | 73.63 | 71.40 | 73.63 | 456,320 | +1.24(+1.71%) |
Nov 14, 2018 | 73.65 | 74.01 | 71.73 | 72.39 | 521,715 | -0.11(-0.15%) |
Nov 13, 2018 | 74.08 | 74.50 | 72.23 | 72.50 | 434,682 | -1.82(-2.45%) |
Nov 12, 2018 | 76.56 | 76.76 | 74.19 | 74.32 | 213,879 | -1.70(-2.24%) |
Nov 09, 2018 | 75.15 | 76.51 | 74.71 | 76.02 | 260,390 | -0.20(-0.27%) |
Nov 08, 2018 | 77.73 | 78.30 | 75.99 | 76.22 | 211,412 | -1.76(-2.26%) |
Nov 07, 2018 | 77.66 | 78.40 | 76.88 | 77.98 | 258,575 | +1.28(+1.67%) |
Nov 06, 2018 | 76.62 | 76.92 | 75.87 | 76.71 | 231,827 | +0.16(+0.21%) |
Nov 05, 2018 | 76.09 | 76.77 | 75.95 | 76.54 | 220,605 | +1.27(+1.69%) |
Nov 02, 2018 | 76.36 | 76.76 | 74.59 | 75.27 | 226,420 | -0.26(-0.34%) |
Nov 01, 2018 | 75.04 | 75.87 | 74.29 | 75.53 | 244,649 | +0.74(+1.00%) |
Oct 31, 2018 | 74.92 | 76.13 | 74.75 | 74.79 | 436,195 | +0.45(+0.61%) |
Oct 30, 2018 | 72.55 | 74.49 | 72.37 | 74.33 | 521,531 | +1.57(+2.16%) |
Oct 29, 2018 | 74.63 | 74.75 | 71.73 | 72.76 | 476,205 | -1.48(-2.00%) |
Oct 26, 2018 | 74.17 | 75.20 | 73.02 | 74.24 | 504,722 | -0.60(-0.80%) |
Oct 25, 2018 | 74.86 | 75.59 | 74.33 | 74.84 | 468,298 | +0.96(+1.29%) |
Oct 24, 2018 | 77.44 | 77.44 | 73.85 | 73.89 | 960,650 | -3.19(-4.14%) |
Oct 23, 2018 | 78.02 | 78.02 | 76.07 | 77.08 | 379,685 | -2.23(-2.81%) |
Oct 22, 2018 | 80.16 | 80.23 | 78.83 | 79.30 | 351,028 | -0.91(-1.13%) |
Oct 19, 2018 | 80.56 | 81.48 | 80.15 | 80.21 | 322,399 | -0.65(-0.80%) |
Oct 18, 2018 | 80.58 | 81.67 | 80.43 | 80.86 | 270,946 | -0.56(-0.69%) |
Oct 17, 2018 | 81.89 | 82.14 | 80.79 | 81.42 | 247,848 | -0.70(-0.85%) |
Oct 16, 2018 | 81.59 | 82.23 | 81.40 | 82.11 | 201,357 | +0.79(+0.97%) |
Oct 15, 2018 | 81.85 | 82.26 | 81.33 | 81.33 | 281,934 | -0.49(-0.59%) |
Oct 12, 2018 | 82.53 | 82.65 | 80.60 | 81.81 | 380,332 | +0.36(+0.45%) |
Oct 11, 2018 | 83.42 | 83.60 | 81.06 | 81.45 | 556,903 | -2.57(-3.06%) |
Oct 10, 2018 | 87.19 | 87.49 | 83.99 | 84.02 | 364,698 | -3.25(-3.72%) |
Oct 09, 2018 | 86.66 | 87.88 | 86.39 | 87.27 | 217,695 | +0.81(+0.94%) |
Oct 08, 2018 | 85.88 | 86.53 | 85.54 | 86.46 | 174,041 | +0.01(+0.01%) |
Oct 05, 2018 | 86.48 | 86.79 | 85.90 | 86.45 | 188,622 | -0.06(-0.07%) |
Oct 04, 2018 | 86.78 | 87.27 | 86.06 | 86.51 | 189,246 | -0.61(-0.70%) |
Oct 03, 2018 | 86.51 | 87.30 | 86.36 | 87.12 | 381,175 | +0.84(+0.98%) |
Oct 02, 2018 | 86.29 | 86.56 | 85.68 | 86.27 | 165,413 | -0.01(-0.01%) |
Oct 01, 2018 | 85.46 | 86.56 | 85.44 | 86.28 | 277,420 | +1.19(+1.40%) |
Sep 28, 2018 | 84.88 | 85.94 | 84.79 | 85.09 | 356,368 | -0.16(-0.19%) |
Sep 27, 2018 | 85.46 | 85.61 | 84.93 | 85.25 | 210,014 | +0.15(+0.18%) |
Sep 26, 2018 | 85.60 | 85.91 | 85.00 | 85.10 | 155,333 | -0.91(-1.05%) |
Sep 25, 2018 | 86.00 | 86.42 | 85.76 | 86.01 | 213,802 | +0.46(+0.54%) |
Sep 24, 2018 | 84.79 | 85.85 | 84.79 | 85.55 | 322,247 | +1.34(+1.59%) |
Sep 21, 2018 | 84.07 | 84.49 | 83.67 | 84.20 | 229,633 | +0.53(+0.63%) |
Sep 20, 2018 | 84.02 | 84.36 | 83.59 | 83.67 | 148,749 | +0.02(+0.02%) |
Sep 19, 2018 | 83.26 | 83.96 | 83.26 | 83.66 | 116,691 | +0.39(+0.46%) |
Sep 18, 2018 | 83.07 | 83.81 | 83.07 | 83.27 | 151,258 | +0.67(+0.81%) |
Sep 17, 2018 | 82.76 | 83.22 | 82.44 | 82.60 | 502,790 | +0.06(+0.08%) |
Sep 14, 2018 | 82.09 | 82.88 | 82.08 | 82.54 | 176,421 | +0.44(+0.54%) |
Sep 13, 2018 | 82.07 | 82.32 | 81.48 | 82.10 | 352,346 | -0.08(-0.10%) |
Sep 12, 2018 | 82.24 | 82.93 | 82.15 | 82.18 | 220,945 | +0.47(+0.58%) |
Sep 11, 2018 | 80.62 | 82.07 | 80.50 | 81.70 | 167,955 | +0.97(+1.20%) |
Sep 10, 2018 | 81.07 | 81.51 | 80.70 | 80.74 | 143,921 | -0.03(-0.04%) |
Sep 07, 2018 | 80.35 | 80.89 | 79.58 | 80.77 | 227,395 | +0.02(+0.02%) |
Sep 06, 2018 | 82.21 | 82.31 | 80.58 | 80.75 | 196,547 | -1.67(-2.03%) |
Sep 05, 2018 | 82.19 | 82.48 | 81.33 | 82.43 | 217,148 | -0.19(-0.23%) |
Sep 04, 2018 | 83.18 | 83.37 | 82.36 | 82.62 | 313,648 | -0.29(-0.35%) |
Aug 31, 2018 | 82.91 | 82.91 | 82.91 | 0 | -0.63(-0.75%) | |
Aug 30, 2018 | 83.75 | 83.94 | 83.09 | 83.54 | 172,680 | -0.27(-0.33%) |
Aug 29, 2018 | 83.39 | 84.13 | 83.26 | 83.81 | 212,774 | +0.60(+0.72%) |
Aug 28, 2018 | 83.67 | 84.14 | 83.14 | 83.22 | 196,224 | -0.42(-0.50%) |
Aug 27, 2018 | 83.33 | 83.81 | 83.23 | 83.63 | 598,172 | +0.56(+0.68%) |
Aug 24, 2018 | 82.94 | 83.56 | 82.92 | 83.07 | 210,114 | +0.60(+0.73%) |
Aug 23, 2018 | 82.60 | 82.60 | 82.11 | 82.47 | 231,351 | -0.37(-0.45%) |
Aug 22, 2018 | 82.26 | 83.09 | 82.26 | 82.84 | 263,026 | +1.07(+1.31%) |
Aug 21, 2018 | 81.82 | 82.39 | 81.69 | 81.77 | 309,564 | +0.51(+0.63%) |
Aug 20, 2018 | 80.55 | 81.48 | 80.55 | 81.25 | 238,863 | +0.64(+0.79%) |
Aug 17, 2018 | 80.63 | 80.82 | 80.30 | 80.62 | 199,546 | +0.26(+0.32%) |
Aug 16, 2018 | 80.14 | 80.78 | 80.08 | 80.36 | 852,137 | +0.62(+0.78%) |
Aug 15, 2018 | 82.12 | 82.19 | 79.52 | 79.74 | 667,675 | -3.01(-3.64%) |
Aug 14, 2018 | 83.00 | 83.33 | 82.44 | 82.75 | 273,540 | +0.27(+0.32%) |
Aug 13, 2018 | 83.46 | 83.76 | 82.47 | 82.48 | 205,588 | -1.17(-1.40%) |
Aug 10, 2018 | 83.00 | 83.71 | 82.84 | 83.66 | 161,874 | +0.47(+0.56%) |
Aug 09, 2018 | 83.90 | 84.05 | 83.06 | 83.19 | 194,034 | -0.71(-0.84%) |
Aug 08, 2018 | 84.04 | 84.19 | 83.38 | 83.90 | 148,208 | -0.65(-0.77%) |
Aug 07, 2018 | 84.68 | 85.05 | 84.43 | 84.55 | 317,420 | +0.51(+0.60%) |
Aug 06, 2018 | 83.87 | 84.39 | 83.45 | 84.04 | 155,782 | +0.36(+0.43%) |
Aug 03, 2018 | 83.95 | 84.08 | 83.22 | 83.68 | 164,858 | -0.39(-0.46%) |
Aug 02, 2018 | 83.77 | 84.28 | 83.36 | 84.07 | 258,679 | -0.35(-0.41%) |
Aug 01, 2018 | 84.73 | 84.75 | 83.91 | 84.41 | 236,099 | -1.02(-1.20%) |
Jul 31, 2018 | 85.79 | 86.06 | 85.24 | 85.44 | 373,243 | -0.24(-0.28%) |
Jul 30, 2018 | 85.51 | 85.96 | 85.39 | 85.68 | 186,705 | +0.84(+1.00%) |
Jul 27, 2018 | 84.53 | 85.38 | 84.41 | 84.83 | 178,783 | -0.56(-0.65%) |
Jul 26, 2018 | 84.74 | 85.54 | 84.58 | 85.39 | 289,278 | +0.75(+0.88%) |
Jul 25, 2018 | 83.92 | 84.72 | 83.60 | 84.64 | 303,352 | +0.80(+0.96%) |
Jul 24, 2018 | 83.26 | 84.39 | 83.16 | 83.83 | 126,067 | +0.92(+1.12%) |
Jul 23, 2018 | 83.46 | 83.57 | 82.75 | 82.91 | 133,479 | -0.30(-0.36%) |
Jul 20, 2018 | 83.57 | 83.72 | 83.00 | 83.21 | 127,469 | -0.39(-0.46%) |
Jul 19, 2018 | 83.34 | 83.95 | 83.27 | 83.59 | 199,201 | +0.04(+0.05%) |
Jul 18, 2018 | 83.04 | 83.67 | 82.23 | 83.55 | 322,279 | +0.12(+0.14%) |
Jul 17, 2018 | 83.42 | 83.89 | 82.89 | 83.43 | 304,912 | -0.31(-0.37%) |
Jul 16, 2018 | 84.03 | 84.30 | 83.01 | 83.74 | 233,309 | -1.02(-1.21%) |
Jul 13, 2018 | 84.41 | 85.35 | 84.40 | 84.76 | 134,694 | +0.43(+0.51%) |
Jul 12, 2018 | 84.67 | 84.67 | 83.73 | 84.33 | 326,125 | +0.07(+0.09%) |
Jul 11, 2018 | 83.73 | 84.26 | 219,893 | -1.88(-2.18%) | ||
Jul 10, 2018 | 86.11 | 86.97 | 85.94 | 86.14 | 250,199 | +0.54(+0.63%) |
Jul 09, 2018 | 84.79 | 85.72 | 84.79 | 85.60 | 200,912 | +1.35(+1.60%) |
Jul 06, 2018 | 83.25 | 84.51 | 83.04 | 84.25 | 152,450 | +0.62(+0.74%) |
Jul 05, 2018 | 84.32 | 84.37 | 83.38 | 83.63 | 313,063 | -0.14(-0.17%) |
Jul 03, 2018 | 83.78 | 83.78 | 83.78 | 0 | +0.68(+0.82%) | |
Jul 02, 2018 | 83.80 | 83.80 | 82.66 | 83.09 | 358,580 | -1.42(-1.68%) |
Jun 29, 2018 | 85.37 | 84.52 | 752,477 | +0.56(+0.67%) | ||
Jun 28, 2018 | 84.25 | 84.46 | 83.38 | 83.96 | 368,930 | -0.19(-0.22%) |
Jun 27, 2018 | 83.66 | 85.19 | 83.66 | 84.14 | 300,903 | +1.20(+1.45%) |
Jun 26, 2018 | 81.95 | 83.24 | 81.80 | 82.94 | 208,087 | +1.25(+1.53%) |
Jun 25, 2018 | 83.34 | 83.40 | 81.31 | 81.70 | 266,966 | -1.87(-2.24%) |
Jun 22, 2018 | 83.66 | 84.43 | 83.55 | 83.57 | 272,041 | +1.93(+2.36%) |
Jun 21, 2018 | 82.83 | 82.83 | 81.41 | 81.64 | 204,612 | -1.71(-2.05%) |
Jun 20, 2018 | 83.32 | 83.56 | 82.64 | 83.35 | 260,067 | +0.52(+0.63%) |
Jun 19, 2018 | 81.97 | 83.14 | 81.69 | 82.83 | 193,797 | -0.14(-0.16%) |
Jun 18, 2018 | 81.84 | 83.56 | 81.84 | 82.97 | 242,576 | +0.97(+1.18%) |
Jun 15, 2018 | 83.82 | 81.90 | 82.00 | 434,660 | -1.81(-2.16%) | |
Jun 14, 2018 | 84.44 | 84.54 | 83.72 | 83.82 | 194,394 | -0.26(-0.31%) |
Jun 13, 2018 | 84.17 | 84.58 | 83.73 | 84.08 | 244,092 | -0.30(-0.35%) |
Jun 12, 2018 | 84.99 | 85.29 | 84.17 | 84.38 | 264,888 | -0.58(-0.69%) |
Jun 11, 2018 | 84.54 | 85.41 | 84.34 | 84.96 | 184,769 | +0.34(+0.40%) |
Jun 08, 2018 | 84.90 | 85.16 | 84.06 | 84.62 | 153,064 | -0.26(-0.31%) |
Jun 07, 2018 | 83.92 | 85.33 | 83.92 | 84.89 | 397,990 | +1.40(+1.68%) |
Jun 06, 2018 | 82.85 | 83.49 | 248,022 | +0.30(+0.36%) | ||
Jun 05, 2018 | 82.98 | 83.82 | 82.68 | 83.19 | 190,745 | -0.19(-0.23%) |
Jun 04, 2018 | 84.47 | 85.06 | 83.08 | 83.38 | 308,629 | -0.86(-1.02%) |