Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.75 | 70.88 | 70.38 | 70.45 | 1,584,030 | -0.97(-1.36%) |
May 30, 2019 | 71.55 | 71.76 | 71.14 | 71.42 | 3,335,693 | +0.01(+0.01%) |
May 29, 2019 | 71.52 | 71.72 | 70.94 | 71.41 | 2,407,164 | -0.40(-0.56%) |
May 28, 2019 | 72.89 | 72.94 | 71.81 | 71.81 | 770,532 | -1.03(-1.42%) |
May 24, 2019 | 73.07 | 73.08 | 72.64 | 72.84 | 624,544 | +0.15(+0.21%) |
May 23, 2019 | 72.88 | 72.90 | 72.28 | 72.69 | 946,440 | -0.73(-1.00%) |
May 22, 2019 | 73.37 | 73.54 | 73.20 | 73.43 | 810,568 | -0.21(-0.29%) |
May 21, 2019 | 73.48 | 73.73 | 73.41 | 73.64 | 710,677 | +0.52(+0.71%) |
May 20, 2019 | 73.04 | 73.49 | 72.90 | 73.12 | 661,797 | -0.24(-0.33%) |
May 17, 2019 | 73.11 | 73.85 | 73.03 | 73.36 | 997,677 | -0.28(-0.38%) |
May 16, 2019 | 73.25 | 74.00 | 73.25 | 73.64 | 717,517 | +0.59(+0.81%) |
May 15, 2019 | 72.50 | 73.20 | 72.34 | 73.05 | 831,062 | +0.20(+0.27%) |
May 14, 2019 | 72.56 | 73.28 | 72.49 | 72.85 | 1,157,909 | +0.50(+0.70%) |
May 13, 2019 | 72.61 | 72.79 | 72.04 | 72.35 | 1,281,435 | -1.36(-1.84%) |
May 10, 2019 | 72.96 | 73.85 | 72.32 | 73.71 | 999,317 | +0.49(+0.66%) |
May 09, 2019 | 72.97 | 73.36 | 72.45 | 73.22 | 1,260,753 | -0.20(-0.28%) |
May 08, 2019 | 73.64 | 73.88 | 73.38 | 73.43 | 1,362,387 | -0.26(-0.35%) |
May 07, 2019 | 74.15 | 74.21 | 73.22 | 73.68 | 1,472,025 | -1.03(-1.38%) |
May 06, 2019 | 74.04 | 74.81 | 73.96 | 74.71 | 949,273 | -0.26(-0.35%) |
May 03, 2019 | 74.69 | 75.06 | 74.60 | 74.98 | 704,794 | +0.59(+0.79%) |
May 02, 2019 | 74.51 | 74.74 | 74.06 | 74.39 | 1,138,062 | -0.14(-0.18%) |
May 01, 2019 | 75.26 | 75.27 | 74.53 | 74.53 | 988,834 | -0.67(-0.89%) |
Apr 30, 2019 | 74.96 | 75.30 | 74.70 | 75.19 | 790,224 | +0.38(+0.51%) |
Apr 29, 2019 | 74.72 | 74.98 | 74.68 | 74.81 | 947,261 | +0.10(+0.14%) |
Apr 26, 2019 | 74.39 | 74.71 | 74.31 | 74.71 | 1,114,596 | +0.21(+0.29%) |
Apr 25, 2019 | 74.59 | 74.68 | 74.18 | 74.49 | 848,311 | -0.42(-0.56%) |
Apr 24, 2019 | 75.05 | 75.11 | 74.77 | 74.91 | 823,708 | -0.25(-0.33%) |
Apr 23, 2019 | 74.83 | 75.19 | 74.64 | 75.16 | 1,296,614 | +0.39(+0.53%) |
Apr 22, 2019 | 74.66 | 74.90 | 74.60 | 74.77 | 876,005 | -0.07(-0.09%) |
Apr 18, 2019 | 75.13 | 75.13 | 74.65 | 74.83 | 1,178,328 | -0.14(-0.18%) |
Apr 17, 2019 | 75.25 | 75.33 | 74.88 | 74.97 | 1,016,324 | -0.05(-0.07%) |
Apr 16, 2019 | 74.83 | 75.02 | 74.77 | 75.02 | 952,417 | +0.38(+0.50%) |
Apr 15, 2019 | 74.73 | 74.75 | 74.48 | 74.65 | 784,401 | -0.03(-0.05%) |
Apr 12, 2019 | 74.61 | 74.76 | 74.42 | 74.68 | 810,349 | +0.40(+0.54%) |
Apr 11, 2019 | 74.29 | 74.39 | 74.04 | 74.28 | 754,062 | +0.09(+0.13%) |
Apr 10, 2019 | 74.08 | 74.20 | 73.98 | 74.18 | 652,690 | +0.23(+0.31%) |
Apr 09, 2019 | 74.22 | 74.22 | 73.82 | 73.95 | 1,012,344 | -0.51(-0.69%) |
Apr 08, 2019 | 74.28 | 74.47 | 74.18 | 74.47 | 980,238 | +0.13(+0.17%) |
Apr 05, 2019 | 74.16 | 74.34 | 74.02 | 74.34 | 962,765 | +0.31(+0.42%) |
Apr 04, 2019 | 73.86 | 74.05 | 73.75 | 74.03 | 767,196 | +0.24(+0.32%) |
Apr 03, 2019 | 73.98 | 74.06 | 73.58 | 73.79 | 944,268 | +0.10(+0.14%) |
Apr 02, 2019 | 73.85 | 73.90 | 73.56 | 73.69 | 924,769 | -0.17(-0.23%) |
Apr 01, 2019 | 73.50 | 73.93 | 73.24 | 73.86 | 1,251,268 | +0.74(+1.02%) |
Mar 29, 2019 | 73.08 | 73.14 | 72.74 | 73.12 | 1,791,508 | +0.38(+0.53%) |
Mar 28, 2019 | 72.75 | 72.92 | 72.30 | 72.73 | 1,275,602 | +0.16(+0.22%) |
Mar 27, 2019 | 72.86 | 73.02 | 72.22 | 72.57 | 1,374,647 | -0.29(-0.40%) |
Mar 26, 2019 | 72.50 | 73.00 | 72.49 | 72.86 | 943,688 | +0.74(+1.03%) |
Mar 25, 2019 | 72.18 | 72.43 | 71.82 | 72.12 | 3,446,231 | -0.16(-0.22%) |
Mar 22, 2019 | 73.05 | 73.17 | 72.18 | 72.28 | 3,783,302 | -1.10(-1.50%) |
Mar 21, 2019 | 72.57 | 73.53 | 72.56 | 73.38 | 876,327 | +0.62(+0.85%) |
Mar 20, 2019 | 73.19 | 73.36 | 72.69 | 72.76 | 1,020,659 | -0.53(-0.72%) |
Mar 19, 2019 | 73.69 | 73.82 | 73.03 | 73.29 | 791,088 | -0.17(-0.23%) |
Mar 18, 2019 | 73.27 | 73.50 | 73.19 | 73.46 | 841,265 | +0.25(+0.34%) |
Mar 15, 2019 | 72.92 | 73.33 | 72.88 | 73.21 | 939,834 | +0.45(+0.62%) |
Mar 14, 2019 | 72.83 | 72.95 | 72.64 | 72.76 | 801,027 | -0.09(-0.13%) |
Mar 13, 2019 | 72.66 | 73.04 | 72.57 | 72.86 | 906,129 | +0.39(+0.54%) |
Mar 12, 2019 | 72.51 | 72.69 | 72.32 | 72.47 | 777,511 | +0.05(+0.07%) |
Mar 11, 2019 | 71.68 | 72.43 | 71.62 | 72.42 | 1,142,530 | +0.80(+1.12%) |
Mar 08, 2019 | 71.34 | 71.63 | 71.12 | 71.61 | 1,422,678 | -0.13(-0.18%) |
Mar 07, 2019 | 72.09 | 72.09 | 71.51 | 71.74 | 1,195,784 | -0.42(-0.59%) |
Mar 06, 2019 | 72.60 | 72.61 | 72.06 | 72.16 | 793,286 | -0.47(-0.64%) |
Mar 05, 2019 | 72.80 | 72.80 | 72.53 | 72.63 | 695,419 | -0.15(-0.21%) |
Mar 04, 2019 | 73.25 | 73.36 | 72.12 | 72.78 | 1,225,970 | -0.25(-0.34%) |
Mar 01, 2019 | 73.17 | 73.27 | 72.69 | 73.03 | 985,993 | +0.29(+0.40%) |
Feb 28, 2019 | 72.79 | 72.90 | 72.63 | 72.74 | 1,076,651 | -0.08(-0.10%) |
Feb 27, 2019 | 72.62 | 72.91 | 72.46 | 72.81 | 1,444,356 | +0.08(+0.12%) |
Feb 26, 2019 | 72.76 | 73.00 | 72.67 | 72.73 | 721,233 | -0.13(-0.17%) |
Feb 25, 2019 | 73.03 | 73.21 | 72.81 | 72.86 | 971,367 | +0.15(+0.21%) |
Feb 22, 2019 | 72.53 | 72.75 | 72.40 | 72.70 | 1,079,257 | +0.36(+0.49%) |
Feb 21, 2019 | 72.39 | 72.49 | 72.08 | 72.35 | 877,137 | -0.20(-0.28%) |
Feb 20, 2019 | 72.21 | 72.64 | 72.14 | 72.55 | 956,327 | +0.31(+0.42%) |
Feb 19, 2019 | 71.94 | 72.43 | 71.79 | 72.25 | 1,184,228 | +0.14(+0.20%) |
Feb 15, 2019 | 71.64 | 72.10 | 71.59 | 72.10 | 909,376 | +0.97(+1.37%) |
Feb 14, 2019 | 71.20 | 71.48 | 70.92 | 71.13 | 709,944 | -0.33(-0.46%) |
Feb 13, 2019 | 71.40 | 71.60 | 71.26 | 71.46 | 868,105 | +0.26(+0.37%) |
Feb 12, 2019 | 70.76 | 71.32 | 70.75 | 71.20 | 906,839 | +0.83(+1.18%) |
Feb 11, 2019 | 70.45 | 70.52 | 70.16 | 70.37 | 1,231,853 | +0.06(+0.08%) |
Feb 08, 2019 | 69.92 | 70.31 | 69.65 | 70.31 | 941,368 | +0.07(+0.10%) |
Feb 07, 2019 | 70.46 | 70.52 | 69.74 | 70.24 | 1,083,341 | -0.51(-0.72%) |
Feb 06, 2019 | 70.60 | 70.86 | 70.60 | 70.75 | 1,088,800 | +0.05(+0.07%) |
Feb 05, 2019 | 70.64 | 70.78 | 70.42 | 70.70 | 1,030,639 | +0.17(+0.24%) |
Feb 04, 2019 | 70.32 | 70.53 | 69.89 | 70.53 | 956,351 | +0.20(+0.29%) |
Feb 01, 2019 | 70.28 | 70.51 | 70.08 | 70.32 | 1,418,664 | +0.23(+0.33%) |
Jan 31, 2019 | 69.37 | 70.21 | 69.21 | 70.09 | 2,095,725 | +0.59(+0.85%) |
Jan 30, 2019 | 69.15 | 69.75 | 68.87 | 69.50 | 1,191,069 | +0.52(+0.75%) |
Jan 29, 2019 | 68.83 | 69.14 | 68.78 | 68.98 | 2,468,222 | +0.22(+0.32%) |
Jan 28, 2019 | 68.65 | 68.77 | 68.25 | 68.76 | 5,465,246 | -0.35(-0.50%) |
Jan 25, 2019 | 69.29 | 69.47 | 69.02 | 69.11 | 1,260,353 | +0.14(+0.21%) |
Jan 24, 2019 | 69.01 | 69.15 | 68.57 | 68.97 | 2,529,187 | -0.08(-0.12%) |
Jan 23, 2019 | 69.11 | 69.32 | 68.47 | 69.05 | 998,673 | +0.24(+0.34%) |
Jan 22, 2019 | 69.23 | 69.32 | 68.39 | 68.82 | 5,648,361 | -0.77(-1.11%) |
Jan 18, 2019 | 69.16 | 69.68 | 69.00 | 69.59 | 3,349,568 | +0.96(+1.39%) |
Jan 17, 2019 | 67.89 | 68.87 | 67.89 | 68.63 | 2,089,372 | +0.53(+0.78%) |
Jan 16, 2019 | 68.18 | 68.40 | 68.06 | 68.10 | 1,333,609 | -0.05(-0.07%) |
Jan 15, 2019 | 67.75 | 68.24 | 67.71 | 68.15 | 2,644,029 | +0.40(+0.59%) |
Jan 14, 2019 | 67.66 | 67.91 | 67.54 | 67.75 | 2,913,166 | -0.37(-0.55%) |
Jan 11, 2019 | 67.82 | 68.15 | 67.64 | 68.12 | 2,239,027 | +0.08(+0.12%) |
Jan 10, 2019 | 67.45 | 68.08 | 67.24 | 68.04 | 2,086,218 | +0.31(+0.46%) |
Jan 09, 2019 | 67.94 | 68.02 | 67.45 | 67.72 | 1,597,591 | -0.01(-0.01%) |
Jan 08, 2019 | 67.78 | 67.79 | 67.19 | 67.73 | 1,630,039 | +0.55(+0.82%) |
Jan 07, 2019 | 66.89 | 67.63 | 66.47 | 67.18 | 2,897,605 | +0.32(+0.48%) |
Jan 04, 2019 | 65.75 | 66.92 | 65.65 | 66.86 | 2,502,643 | +1.89(+2.91%) |
Jan 03, 2019 | 65.88 | 65.91 | 64.87 | 64.97 | 2,826,759 | -1.20(-1.82%) |
Jan 02, 2019 | 65.28 | 66.31 | 65.04 | 66.17 | 2,563,077 | +0.11(+0.17%) |
Dec 31, 2018 | 65.83 | 66.06 | 65.36 | 66.06 | 3,769,962 | +0.57(+0.87%) |
Dec 28, 2018 | 65.94 | 66.37 | 65.30 | 65.50 | 6,070,968 | -0.04(-0.06%) |
Dec 27, 2018 | 64.17 | 65.54 | 63.31 | 65.54 | 5,491,570 | +0.64(+0.98%) |
Dec 26, 2018 | 62.71 | 64.91 | 61.99 | 64.90 | 6,969,277 | +2.47(+3.95%) |
Dec 24, 2018 | 63.93 | 64.17 | 62.39 | 62.44 | 3,486,158 | -1.86(-2.90%) |
Dec 21, 2018 | 65.11 | 66.38 | 64.18 | 64.30 | 5,599,955 | -0.81(-1.25%) |
Dec 20, 2018 | 65.59 | 66.06 | 64.50 | 65.12 | 5,354,658 | -0.77(-1.17%) |
Dec 19, 2018 | 66.82 | 67.79 | 65.51 | 65.89 | 4,006,583 | -0.85(-1.27%) |
Dec 18, 2018 | 67.52 | 67.71 | 66.38 | 66.73 | 5,456,501 | -0.34(-0.50%) |
Dec 17, 2018 | 68.08 | 68.43 | 66.69 | 67.07 | 5,799,403 | -1.27(-1.85%) |
Dec 14, 2018 | 68.93 | 69.19 | 68.14 | 68.34 | 3,110,741 | -1.13(-1.63%) |
Dec 13, 2018 | 69.63 | 69.86 | 69.17 | 69.47 | 2,965,991 | +0.02(+0.02%) |
Dec 12, 2018 | 69.97 | 70.17 | 69.44 | 69.45 | 2,103,698 | +0.25(+0.36%) |
Dec 11, 2018 | 70.02 | 70.14 | 68.84 | 69.20 | 2,272,575 | -0.04(-0.06%) |
Dec 10, 2018 | 69.32 | 69.48 | 67.88 | 69.24 | 3,660,620 | -0.09(-0.13%) |
Dec 07, 2018 | 70.52 | 70.91 | 69.08 | 69.34 | 3,272,024 | -1.19(-1.69%) |
Dec 06, 2018 | 69.94 | 70.53 | 68.84 | 70.53 | 2,939,332 | -0.34(-0.49%) |
Dec 04, 2018 | 72.67 | 72.78 | 70.76 | 70.87 | 2,623,794 | -1.89(-2.59%) |
Dec 03, 2018 | 73.14 | 73.16 | 72.22 | 72.76 | 2,350,576 | +0.43(+0.59%) |
Nov 30, 2018 | 71.57 | 72.40 | 71.48 | 72.33 | 1,498,033 | +0.70(+0.97%) |
Nov 29, 2018 | 71.49 | 71.99 | 71.32 | 71.63 | 1,533,139 | -0.03(-0.05%) |
Nov 28, 2018 | 70.84 | 71.67 | 70.47 | 71.67 | 1,793,460 | +1.03(+1.46%) |
Nov 27, 2018 | 70.11 | 70.66 | 69.98 | 70.64 | 1,520,481 | +0.30(+0.43%) |
Nov 26, 2018 | 69.98 | 70.40 | 69.92 | 70.33 | 1,820,881 | +0.83(+1.19%) |
Nov 23, 2018 | 69.53 | 69.85 | 69.39 | 69.50 | 594,946 | -0.42(-0.60%) |
Nov 21, 2018 | 69.92 | 69.92 | 69.92 | 0 | -0.11(-0.16%) | |
Nov 20, 2018 | 70.62 | 70.89 | 69.80 | 70.03 | 1,982,958 | -1.22(-1.71%) |
Nov 19, 2018 | 71.46 | 71.72 | 70.90 | 71.25 | 1,653,075 | -0.30(-0.42%) |
Nov 16, 2018 | 71.01 | 71.73 | 71.01 | 71.55 | 1,210,275 | +0.38(+0.53%) |
Nov 15, 2018 | 70.33 | 71.28 | 70.33 | 71.17 | 1,351,686 | +0.62(+0.88%) |
Nov 14, 2018 | 71.38 | 71.42 | 70.12 | 70.55 | 1,248,455 | -0.39(-0.54%) |
Nov 13, 2018 | 71.23 | 71.59 | 70.74 | 70.94 | 1,136,418 | -0.15(-0.21%) |
Nov 12, 2018 | 71.82 | 71.89 | 70.95 | 71.09 | 1,436,345 | -0.85(-1.18%) |
Nov 09, 2018 | 72.01 | 72.18 | 71.58 | 71.94 | 1,380,260 | -0.32(-0.44%) |
Nov 08, 2018 | 72.10 | 72.51 | 72.01 | 72.25 | 890,118 | -0.04(-0.06%) |
Nov 07, 2018 | 71.81 | 72.35 | 71.39 | 72.30 | 1,348,532 | +0.97(+1.36%) |
Nov 06, 2018 | 70.86 | 71.34 | 70.82 | 71.32 | 887,484 | +0.46(+0.65%) |
Nov 05, 2018 | 70.27 | 71.05 | 70.27 | 70.86 | 1,158,688 | +0.70(+1.00%) |
Nov 02, 2018 | 70.92 | 70.98 | 69.58 | 70.16 | 1,460,603 | -0.22(-0.31%) |
Nov 01, 2018 | 70.09 | 70.49 | 69.91 | 70.38 | 1,777,433 | +0.53(+0.76%) |
Oct 31, 2018 | 70.19 | 70.46 | 69.80 | 69.85 | 2,327,872 | +0.11(+0.16%) |
Oct 30, 2018 | 68.61 | 69.83 | 68.61 | 69.74 | 3,081,576 | +1.19(+1.74%) |
Oct 29, 2018 | 69.02 | 69.59 | 67.75 | 68.55 | 2,075,336 | +0.26(+0.38%) |
Oct 26, 2018 | 68.68 | 68.96 | 67.78 | 68.29 | 3,125,165 | -0.88(-1.27%) |
Oct 25, 2018 | 68.89 | 69.57 | 68.50 | 69.17 | 1,272,010 | +0.66(+0.97%) |
Oct 24, 2018 | 69.96 | 70.01 | 68.40 | 68.50 | 1,296,150 | -1.54(-2.20%) |
Oct 23, 2018 | 69.58 | 70.39 | 69.13 | 70.05 | 1,556,736 | -0.38(-0.54%) |
Oct 22, 2018 | 71.04 | 71.25 | 70.27 | 70.43 | 714,853 | -0.49(-0.70%) |
Oct 19, 2018 | 70.90 | 71.42 | 70.79 | 70.92 | 804,267 | +0.07(+0.09%) |
Oct 18, 2018 | 71.34 | 71.67 | 70.51 | 70.85 | 946,996 | -0.65(-0.90%) |
Oct 17, 2018 | 71.18 | 71.70 | 70.75 | 71.50 | 1,021,301 | +0.23(+0.33%) |
Oct 16, 2018 | 70.57 | 71.35 | 70.38 | 71.26 | 1,109,788 | +1.04(+1.48%) |
Oct 15, 2018 | 70.23 | 70.84 | 70.19 | 70.22 | 1,221,243 | -0.08(-0.12%) |
Oct 12, 2018 | 70.74 | 70.74 | 69.54 | 70.31 | 2,150,078 | +0.36(+0.52%) |
Oct 11, 2018 | 71.73 | 71.88 | 69.62 | 69.95 | 2,718,233 | -1.99(-2.76%) |
Oct 10, 2018 | 73.45 | 73.66 | 71.87 | 71.94 | 1,296,242 | -1.64(-2.22%) |
Oct 09, 2018 | 73.71 | 73.89 | 73.41 | 73.57 | 770,751 | -0.23(-0.32%) |
Oct 08, 2018 | 73.29 | 73.90 | 73.24 | 73.81 | 722,423 | +0.36(+0.49%) |
Oct 05, 2018 | 73.71 | 73.91 | 73.16 | 73.45 | 652,879 | -0.22(-0.30%) |
Oct 04, 2018 | 73.64 | 73.75 | 73.19 | 73.66 | 691,422 | -0.08(-0.10%) |
Oct 03, 2018 | 73.95 | 74.15 | 73.63 | 73.74 | 562,511 | +0.03(+0.05%) |
Oct 02, 2018 | 73.39 | 73.80 | 73.34 | 73.71 | 765,035 | +0.32(+0.43%) |
Oct 01, 2018 | 73.45 | 73.60 | 73.20 | 73.39 | 1,010,662 | +0.33(+0.45%) |
Sep 28, 2018 | 72.88 | 73.22 | 72.84 | 73.06 | 716,533 | +0.03(+0.05%) |
Sep 27, 2018 | 73.07 | 73.45 | 72.94 | 73.03 | 721,970 | +0.00(+0.00%) |
Sep 26, 2018 | 73.45 | 73.62 | 72.95 | 73.03 | 588,214 | -0.33(-0.46%) |
Sep 25, 2018 | 73.88 | 73.93 | 73.29 | 73.36 | 552,428 | -0.41(-0.55%) |
Sep 24, 2018 | 74.28 | 74.29 | 73.66 | 73.77 | 792,989 | -0.61(-0.82%) |
Sep 21, 2018 | 74.48 | 74.48 | 74.33 | 74.38 | 713,630 | +0.17(+0.22%) |
Sep 20, 2018 | 73.88 | 74.28 | 73.86 | 74.21 | 669,548 | +0.61(+0.83%) |
Sep 19, 2018 | 73.52 | 73.85 | 73.52 | 73.60 | 601,321 | +0.06(+0.08%) |
Sep 18, 2018 | 73.36 | 73.71 | 73.20 | 73.54 | 617,583 | +0.25(+0.34%) |
Sep 17, 2018 | 73.50 | 73.50 | 73.22 | 73.29 | 907,025 | +0.00(+0.00%) |
Sep 14, 2018 | 73.26 | 73.33 | 73.05 | 73.29 | 538,616 | +0.05(+0.07%) |
Sep 13, 2018 | 73.15 | 73.26 | 72.96 | 73.24 | 567,875 | +0.33(+0.46%) |
Sep 12, 2018 | 72.79 | 73.07 | 72.74 | 72.91 | 612,875 | +0.11(+0.15%) |
Sep 11, 2018 | 72.73 | 72.99 | 72.57 | 72.80 | 671,714 | -0.08(-0.11%) |
Sep 10, 2018 | 72.99 | 73.28 | 72.86 | 72.89 | 723,899 | +0.15(+0.21%) |
Sep 07, 2018 | 72.73 | 72.87 | 72.51 | 72.74 | 663,059 | -0.18(-0.25%) |
Sep 06, 2018 | 73.04 | 73.19 | 72.71 | 72.92 | 869,468 | -0.13(-0.18%) |
Sep 05, 2018 | 72.55 | 73.09 | 72.48 | 73.05 | 833,197 | +0.39(+0.54%) |
Sep 04, 2018 | 72.73 | 72.77 | 72.39 | 72.66 | 679,280 | -0.11(-0.15%) |
Aug 31, 2018 | 72.77 | 72.77 | 72.77 | 0 | -0.09(-0.13%) | |
Aug 30, 2018 | 73.14 | 73.22 | 72.74 | 72.86 | 698,509 | -0.38(-0.52%) |
Aug 29, 2018 | 73.14 | 73.36 | 72.92 | 73.24 | 543,955 | +0.13(+0.18%) |
Aug 28, 2018 | 73.31 | 73.34 | 73.02 | 73.11 | 669,754 | -0.07(-0.10%) |
Aug 27, 2018 | 73.03 | 73.27 | 73.00 | 73.19 | 779,614 | +0.39(+0.54%) |
Aug 24, 2018 | 72.59 | 72.86 | 72.52 | 72.79 | 553,751 | +0.32(+0.44%) |
Aug 23, 2018 | 72.66 | 72.70 | 72.39 | 72.48 | 847,497 | -0.22(-0.31%) |
Aug 22, 2018 | 72.89 | 72.92 | 72.69 | 72.70 | 698,561 | -0.24(-0.33%) |
Aug 21, 2018 | 72.93 | 73.18 | 72.91 | 72.94 | 792,029 | +0.09(+0.13%) |
Aug 20, 2018 | 72.76 | 72.95 | 72.72 | 72.85 | 622,099 | +0.15(+0.21%) |
Aug 17, 2018 | 72.23 | 72.84 | 72.23 | 72.70 | 499,216 | +0.40(+0.55%) |
Aug 16, 2018 | 71.85 | 72.42 | 71.71 | 72.30 | 1,378,465 | +0.87(+1.21%) |
Aug 15, 2018 | 71.40 | 71.50 | 70.98 | 71.44 | 1,873,164 | -0.27(-0.38%) |
Aug 14, 2018 | 71.50 | 71.81 | 71.39 | 71.71 | 728,233 | +0.36(+0.50%) |
Aug 13, 2018 | 71.75 | 71.77 | 71.25 | 71.35 | 831,768 | -0.31(-0.43%) |
Aug 10, 2018 | 71.74 | 71.82 | 71.47 | 71.66 | 688,885 | -0.44(-0.61%) |
Aug 09, 2018 | 72.30 | 72.30 | 72.07 | 72.10 | 521,042 | -0.14(-0.20%) |
Aug 08, 2018 | 72.40 | 72.40 | 72.12 | 72.24 | 574,371 | -0.15(-0.21%) |
Aug 07, 2018 | 72.38 | 72.51 | 72.25 | 72.39 | 621,301 | +0.16(+0.22%) |
Aug 06, 2018 | 72.04 | 72.34 | 71.88 | 72.24 | 1,991,913 | +0.11(+0.15%) |
Aug 03, 2018 | 71.60 | 72.13 | 71.60 | 72.13 | 1,002,517 | +0.52(+0.73%) |
Aug 02, 2018 | 71.14 | 71.66 | 71.08 | 71.60 | 931,130 | +0.09(+0.13%) |
Aug 01, 2018 | 71.84 | 71.84 | 71.41 | 71.51 | 602,284 | -0.46(-0.64%) |
Jul 31, 2018 | 71.80 | 72.09 | 71.74 | 71.97 | 716,463 | +0.36(+0.50%) |
Jul 30, 2018 | 71.53 | 71.81 | 71.53 | 71.61 | 622,882 | +0.12(+0.16%) |
Jul 27, 2018 | 71.45 | 71.70 | 71.30 | 71.50 | 760,356 | -0.17(-0.23%) |
Jul 26, 2018 | 71.50 | 71.84 | 71.50 | 71.66 | 567,302 | +0.35(+0.49%) |
Jul 25, 2018 | 70.85 | 71.35 | 70.70 | 71.31 | 679,966 | +0.40(+0.56%) |
Jul 24, 2018 | 70.68 | 70.97 | 70.67 | 70.91 | 987,129 | +0.40(+0.57%) |
Jul 23, 2018 | 70.40 | 70.56 | 70.24 | 70.51 | 496,162 | +0.06(+0.08%) |
Jul 20, 2018 | 70.51 | 70.55 | 70.33 | 70.45 | 511,529 | -0.18(-0.26%) |
Jul 19, 2018 | 70.70 | 70.80 | 70.43 | 70.64 | 539,631 | -0.18(-0.26%) |
Jul 18, 2018 | 70.73 | 70.87 | 70.63 | 70.82 | 740,117 | +0.05(+0.07%) |
Jul 17, 2018 | 70.55 | 70.89 | 70.55 | 70.77 | 564,988 | +0.16(+0.22%) |
Jul 16, 2018 | 70.57 | 70.65 | 70.42 | 70.61 | 586,695 | +0.05(+0.07%) |
Jul 13, 2018 | 70.50 | 70.74 | 70.45 | 70.56 | 529,352 | -0.06(-0.08%) |
Jul 12, 2018 | 70.57 | 70.57 | 70.31 | 70.62 | 638,071 | +0.31(+0.44%) |
Jul 11, 2018 | 70.61 | 70.64 | 70.21 | 70.31 | 714,404 | -0.67(-0.94%) |
Jul 10, 2018 | 70.69 | 71.01 | 70.68 | 70.98 | 567,812 | +0.48(+0.68%) |
Jul 09, 2018 | 70.30 | 70.68 | 70.28 | 70.50 | 1,071,448 | +0.40(+0.57%) |
Jul 06, 2018 | 69.65 | 70.21 | 69.51 | 70.10 | 569,192 | +0.45(+0.65%) |
Jul 05, 2018 | 69.41 | 69.66 | 69.12 | 69.65 | 881,199 | +0.56(+0.81%) |
Jul 03, 2018 | 69.09 | 69.09 | 69.09 | 0 | -0.02(-0.02%) | |
Jul 02, 2018 | 68.74 | 69.13 | 68.59 | 69.11 | 804,684 | -0.03(-0.05%) |
Jun 29, 2018 | 69.76 | 69.11 | 69.14 | 1,226,464 | +0.07(+0.10%) | |
Jun 28, 2018 | 68.78 | 69.23 | 68.59 | 69.07 | 965,191 | +0.29(+0.42%) |
Jun 27, 2018 | 69.29 | 69.71 | 68.77 | 68.78 | 993,406 | -0.38(-0.55%) |
Jun 26, 2018 | 69.37 | 69.41 | 69.06 | 69.16 | 1,030,221 | -0.09(-0.13%) |
Jun 25, 2018 | 69.57 | 69.60 | 68.81 | 69.26 | 1,014,905 | -0.56(-0.80%) |
Jun 22, 2018 | 69.93 | 70.06 | 69.75 | 69.81 | 751,614 | +0.35(+0.50%) |
Jun 21, 2018 | 69.86 | 69.88 | 69.33 | 69.46 | 736,303 | -0.46(-0.66%) |
Jun 20, 2018 | 70.16 | 70.21 | 69.80 | 69.93 | 651,171 | -0.02(-0.02%) |
Jun 19, 2018 | 69.47 | 70.02 | 69.45 | 69.94 | 704,207 | -0.16(-0.22%) |
Jun 18, 2018 | 70.10 | 70.22 | 69.84 | 70.10 | 922,876 | -0.41(-0.59%) |
Jun 15, 2018 | 70.62 | 70.01 | 70.51 | 768,314 | -0.07(-0.09%) | |
Jun 14, 2018 | 70.84 | 70.84 | 70.47 | 70.58 | 750,516 | +0.01(+0.01%) |
Jun 13, 2018 | 71.03 | 71.03 | 70.53 | 70.57 | 668,505 | -0.45(-0.63%) |
Jun 12, 2018 | 71.15 | 71.17 | 70.84 | 71.02 | 581,811 | -0.03(-0.05%) |
Jun 11, 2018 | 71.11 | 71.23 | 71.01 | 71.05 | 775,918 | +0.01(+0.01%) |
Jun 08, 2018 | 70.73 | 71.05 | 70.70 | 71.04 | 680,689 | +0.23(+0.33%) |
Jun 07, 2018 | 70.81 | 71.00 | 70.60 | 70.81 | 685,575 | +0.12(+0.16%) |
Jun 06, 2018 | 70.70 | 70.70 | 829,203 | +0.50(+0.71%) | ||
Jun 05, 2018 | 70.16 | 70.31 | 69.97 | 70.20 | 523,136 | +0.02(+0.04%) |
Jun 04, 2018 | 70.19 | 70.41 | 70.05 | 70.17 | 1,069,985 | +0.25(+0.35%) |