Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 77.95 | 78.08 | 76.88 | 77.34 | 256,702 | -1.42(-1.81%) |
May 30, 2019 | 78.94 | 79.97 | 77.80 | 78.77 | 148,466 | +0.22(+0.28%) |
May 29, 2019 | 78.75 | 78.94 | 77.47 | 78.55 | 149,817 | -0.51(-0.64%) |
May 28, 2019 | 78.35 | 80.30 | 78.27 | 79.05 | 376,988 | +0.80(+1.02%) |
May 24, 2019 | 78.26 | 78.90 | 77.95 | 78.26 | 130,692 | +0.42(+0.54%) |
May 23, 2019 | 77.97 | 78.67 | 77.35 | 77.83 | 219,889 | -0.49(-0.63%) |
May 22, 2019 | 77.42 | 78.32 | 77.13 | 78.32 | 132,334 | +0.82(+1.05%) |
May 21, 2019 | 77.34 | 77.85 | 77.00 | 77.51 | 142,415 | +0.61(+0.79%) |
May 20, 2019 | 76.73 | 77.52 | 76.51 | 76.90 | 260,303 | -0.29(-0.37%) |
May 17, 2019 | 78.13 | 78.80 | 77.10 | 77.19 | 164,926 | -1.51(-1.92%) |
May 16, 2019 | 79.45 | 80.53 | 78.36 | 78.70 | 157,061 | -0.48(-0.61%) |
May 15, 2019 | 77.60 | 79.31 | 77.36 | 79.18 | 167,323 | +1.19(+1.53%) |
May 14, 2019 | 77.77 | 78.58 | 77.18 | 77.99 | 196,254 | +0.48(+0.62%) |
May 13, 2019 | 77.45 | 78.36 | 77.03 | 77.51 | 240,530 | -1.15(-1.47%) |
May 10, 2019 | 78.31 | 79.22 | 76.81 | 78.66 | 165,550 | +0.14(+0.18%) |
May 09, 2019 | 77.32 | 78.77 | 76.64 | 78.52 | 161,132 | +0.73(+0.94%) |
May 08, 2019 | 77.61 | 78.26 | 76.98 | 77.79 | 184,435 | +0.16(+0.21%) |
May 07, 2019 | 78.53 | 79.18 | 76.89 | 77.62 | 336,272 | -1.42(-1.80%) |
May 06, 2019 | 77.86 | 79.28 | 75.46 | 79.05 | 376,688 | -0.24(-0.30%) |
May 03, 2019 | 78.37 | 79.41 | 77.92 | 79.29 | 250,250 | +1.38(+1.78%) |
May 02, 2019 | 76.46 | 78.22 | 76.31 | 77.90 | 385,645 | +1.25(+1.63%) |
May 01, 2019 | 77.07 | 77.35 | 75.79 | 76.65 | 401,070 | -0.26(-0.34%) |
Apr 30, 2019 | 75.92 | 77.09 | 75.40 | 76.91 | 480,829 | +1.28(+1.69%) |
Apr 29, 2019 | 78.91 | 78.91 | 75.60 | 75.63 | 648,021 | -3.63(-4.58%) |
Apr 26, 2019 | 78.07 | 79.39 | 77.00 | 79.27 | 286,149 | +1.11(+1.43%) |
Apr 25, 2019 | 79.38 | 82.56 | 77.07 | 78.15 | 825,783 | +1.26(+1.64%) |
Apr 24, 2019 | 77.48 | 78.53 | 76.61 | 76.89 | 301,919 | -0.72(-0.93%) |
Apr 23, 2019 | 76.11 | 78.43 | 75.76 | 77.61 | 230,743 | +1.56(+2.05%) |
Apr 22, 2019 | 76.32 | 77.60 | 75.28 | 76.06 | 271,725 | -0.27(-0.35%) |
Apr 18, 2019 | 75.73 | 76.46 | 73.91 | 76.33 | 267,107 | +1.11(+1.47%) |
Apr 17, 2019 | 78.12 | 78.56 | 74.71 | 75.22 | 419,861 | -2.55(-3.27%) |
Apr 16, 2019 | 80.88 | 81.09 | 77.59 | 77.77 | 255,627 | -2.42(-3.02%) |
Apr 15, 2019 | 80.24 | 80.57 | 79.75 | 80.19 | 119,098 | +0.25(+0.31%) |
Apr 12, 2019 | 80.55 | 80.55 | 79.26 | 79.94 | 245,672 | -0.07(-0.08%) |
Apr 11, 2019 | 79.85 | 80.25 | 78.74 | 80.01 | 178,839 | +0.39(+0.49%) |
Apr 10, 2019 | 79.48 | 80.63 | 74.87 | 79.61 | 250,746 | +0.19(+0.24%) |
Apr 09, 2019 | 79.08 | 79.78 | 78.78 | 79.42 | 245,035 | +0.25(+0.32%) |
Apr 08, 2019 | 80.14 | 80.42 | 78.71 | 79.17 | 132,656 | -1.08(-1.34%) |
Apr 05, 2019 | 79.26 | 80.98 | 78.72 | 80.25 | 330,268 | +1.09(+1.37%) |
Apr 04, 2019 | 79.83 | 79.96 | 79.00 | 79.16 | 201,523 | -0.35(-0.44%) |
Apr 03, 2019 | 80.08 | 80.24 | 78.69 | 79.51 | 315,581 | -0.06(-0.07%) |
Apr 02, 2019 | 79.47 | 79.67 | 78.69 | 79.56 | 140,278 | +0.11(+0.13%) |
Apr 01, 2019 | 80.39 | 80.63 | 78.38 | 79.46 | 192,955 | -0.48(-0.60%) |
Mar 29, 2019 | 78.80 | 80.13 | 78.71 | 79.94 | 260,552 | +1.28(+1.62%) |
Mar 28, 2019 | 78.77 | 79.01 | 76.84 | 78.66 | 206,245 | +0.17(+0.22%) |
Mar 27, 2019 | 78.36 | 78.63 | 76.81 | 78.49 | 295,221 | +0.12(+0.15%) |
Mar 26, 2019 | 77.99 | 78.94 | 77.32 | 78.37 | 264,843 | +0.77(+0.99%) |
Mar 25, 2019 | 76.99 | 78.18 | 76.17 | 77.60 | 200,475 | +0.89(+1.17%) |
Mar 22, 2019 | 78.69 | 79.13 | 76.44 | 76.71 | 345,668 | -2.13(-2.71%) |
Mar 21, 2019 | 76.68 | 79.46 | 76.68 | 78.84 | 264,415 | +1.84(+2.38%) |
Mar 20, 2019 | 76.85 | 78.01 | 75.07 | 77.01 | 345,071 | +0.15(+0.20%) |
Mar 19, 2019 | 76.83 | 77.75 | 75.57 | 76.85 | 289,948 | +0.15(+0.20%) |
Mar 18, 2019 | 75.82 | 76.88 | 75.50 | 76.70 | 328,050 | +0.87(+1.15%) |
Mar 15, 2019 | 74.96 | 75.93 | 73.48 | 75.83 | 447,225 | +1.04(+1.39%) |
Mar 14, 2019 | 75.96 | 76.37 | 74.68 | 74.79 | 169,871 | -1.39(-1.83%) |
Mar 13, 2019 | 75.79 | 76.67 | 75.41 | 76.18 | 233,811 | +0.86(+1.15%) |
Mar 12, 2019 | 75.11 | 75.45 | 73.62 | 75.32 | 158,092 | +0.60(+0.81%) |
Mar 11, 2019 | 74.40 | 74.97 | 73.93 | 74.71 | 288,808 | +0.50(+0.67%) |
Mar 08, 2019 | 74.27 | 74.70 | 73.25 | 74.22 | 237,529 | -0.46(-0.62%) |
Mar 07, 2019 | 74.00 | 75.13 | 73.49 | 74.68 | 320,233 | +0.54(+0.72%) |
Mar 06, 2019 | 74.59 | 74.86 | 73.41 | 74.14 | 730,824 | -0.41(-0.55%) |
Mar 05, 2019 | 74.02 | 74.78 | 72.98 | 74.55 | 262,680 | +0.35(+0.48%) |
Mar 04, 2019 | 75.55 | 75.73 | 73.42 | 74.20 | 565,474 | -1.30(-1.73%) |
Mar 01, 2019 | 74.11 | 75.64 | 73.56 | 75.50 | 714,153 | +1.78(+2.42%) |
Feb 28, 2019 | 72.66 | 73.81 | 72.41 | 73.72 | 706,148 | +1.06(+1.46%) |
Feb 27, 2019 | 71.37 | 73.09 | 71.03 | 72.65 | 435,823 | +1.35(+1.90%) |
Feb 26, 2019 | 71.89 | 72.87 | 70.96 | 71.30 | 522,925 | -0.48(-0.67%) |
Feb 25, 2019 | 73.02 | 73.45 | 71.67 | 71.78 | 155,889 | -0.85(-1.17%) |
Feb 22, 2019 | 72.35 | 73.39 | 72.03 | 72.63 | 207,486 | +0.60(+0.84%) |
Feb 21, 2019 | 70.47 | 72.10 | 70.38 | 72.03 | 251,670 | +1.36(+1.93%) |
Feb 20, 2019 | 71.88 | 72.13 | 70.57 | 70.67 | 297,120 | -1.02(-1.42%) |
Feb 19, 2019 | 70.07 | 72.82 | 68.70 | 71.69 | 768,376 | +2.72(+3.95%) |
Feb 15, 2019 | 68.52 | 69.79 | 68.17 | 68.96 | 499,260 | +0.86(+1.27%) |
Feb 14, 2019 | 67.77 | 68.81 | 67.60 | 68.10 | 175,281 | +0.05(+0.07%) |
Feb 13, 2019 | 68.54 | 69.45 | 67.48 | 68.05 | 263,821 | -0.18(-0.27%) |
Feb 12, 2019 | 68.13 | 69.36 | 66.90 | 68.23 | 202,017 | +0.49(+0.72%) |
Feb 11, 2019 | 66.82 | 67.84 | 66.51 | 67.75 | 332,985 | +1.31(+1.98%) |
Feb 08, 2019 | 67.03 | 67.36 | 66.40 | 66.43 | 133,525 | -0.44(-0.66%) |
Feb 07, 2019 | 66.58 | 67.10 | 65.28 | 66.87 | 126,010 | +0.21(+0.32%) |
Feb 06, 2019 | 66.87 | 67.23 | 66.31 | 66.66 | 224,546 | -0.20(-0.30%) |
Feb 05, 2019 | 67.26 | 67.98 | 66.76 | 66.86 | 151,582 | -0.48(-0.71%) |
Feb 04, 2019 | 66.93 | 68.79 | 66.57 | 67.34 | 173,730 | +0.42(+0.63%) |
Feb 01, 2019 | 67.41 | 67.46 | 65.45 | 66.92 | 165,968 | -0.52(-0.77%) |
Jan 31, 2019 | 66.00 | 67.78 | 65.45 | 67.44 | 386,790 | +1.42(+2.15%) |
Jan 30, 2019 | 65.69 | 66.31 | 64.91 | 66.02 | 268,092 | +0.92(+1.41%) |
Jan 29, 2019 | 65.47 | 66.18 | 64.99 | 65.10 | 294,584 | -0.23(-0.35%) |
Jan 28, 2019 | 66.76 | 67.63 | 64.13 | 65.33 | 428,868 | -1.67(-2.49%) |
Jan 25, 2019 | 67.10 | 68.01 | 66.48 | 67.00 | 1,354,450 | +0.23(+0.34%) |
Jan 24, 2019 | 60.40 | 67.55 | 60.40 | 66.77 | 1,385,832 | -1.01(-1.49%) |
Jan 23, 2019 | 67.15 | 71.33 | 64.86 | 67.77 | 1,049,871 | +3.80(+5.93%) |
Jan 22, 2019 | 63.47 | 64.59 | 62.92 | 63.98 | 204,079 | +0.10(+0.15%) |
Jan 18, 2019 | 65.21 | 65.21 | 63.40 | 63.88 | 419,354 | -1.17(-1.80%) |
Jan 17, 2019 | 64.30 | 65.38 | 64.30 | 65.05 | 188,958 | +0.46(+0.71%) |
Jan 16, 2019 | 63.08 | 64.65 | 63.08 | 64.59 | 257,987 | +1.52(+2.42%) |
Jan 15, 2019 | 61.92 | 63.29 | 61.92 | 63.07 | 120,568 | +1.04(+1.68%) |
Jan 14, 2019 | 61.20 | 62.39 | 60.72 | 62.02 | 234,727 | +0.44(+0.72%) |
Jan 11, 2019 | 61.42 | 61.72 | 60.79 | 61.58 | 82,931 | -0.11(-0.17%) |
Jan 10, 2019 | 60.58 | 61.81 | 60.43 | 61.69 | 127,418 | +0.83(+1.37%) |
Jan 09, 2019 | 59.51 | 60.87 | 58.56 | 60.85 | 235,555 | +1.51(+2.55%) |
Jan 08, 2019 | 59.25 | 59.56 | 57.64 | 59.34 | 166,153 | +0.61(+1.04%) |
Jan 07, 2019 | 59.74 | 60.81 | 58.51 | 58.72 | 160,919 | -1.03(-1.72%) |
Jan 04, 2019 | 58.97 | 60.63 | 58.95 | 59.75 | 143,957 | +1.48(+2.53%) |
Jan 03, 2019 | 60.52 | 60.79 | 58.11 | 58.27 | 281,441 | -2.51(-4.13%) |
Jan 02, 2019 | 60.97 | 61.39 | 60.19 | 60.79 | 415,870 | -0.76(-1.23%) |
Dec 31, 2018 | 60.25 | 61.59 | 59.37 | 61.54 | 188,292 | +1.43(+2.38%) |
Dec 28, 2018 | 59.68 | 60.60 | 58.95 | 60.11 | 203,313 | +0.69(+1.16%) |
Dec 27, 2018 | 57.73 | 59.53 | 57.37 | 59.42 | 182,863 | +0.72(+1.22%) |
Dec 26, 2018 | 55.41 | 58.89 | 54.55 | 58.71 | 173,617 | +3.67(+6.67%) |
Dec 24, 2018 | 56.63 | 56.63 | 55.01 | 55.03 | 87,521 | -1.92(-3.37%) |
Dec 21, 2018 | 57.38 | 58.53 | 56.83 | 56.95 | 701,426 | -0.19(-0.34%) |
Dec 20, 2018 | 58.33 | 59.27 | 56.83 | 57.14 | 186,449 | -1.17(-2.01%) |
Dec 19, 2018 | 58.63 | 59.90 | 57.73 | 58.31 | 379,625 | -0.12(-0.21%) |
Dec 18, 2018 | 59.88 | 59.88 | 57.98 | 58.44 | 153,429 | -0.86(-1.45%) |
Dec 17, 2018 | 61.00 | 61.54 | 59.27 | 59.30 | 254,568 | -1.80(-2.95%) |
Dec 14, 2018 | 64.18 | 64.78 | 60.82 | 61.10 | 174,522 | -3.44(-5.33%) |
Dec 13, 2018 | 64.80 | 64.90 | 64.14 | 64.54 | 118,957 | -0.08(-0.12%) |
Dec 12, 2018 | 64.59 | 65.33 | 63.91 | 64.62 | 117,092 | +0.55(+0.87%) |
Dec 11, 2018 | 63.73 | 64.31 | 63.15 | 64.07 | 119,797 | +0.88(+1.39%) |
Dec 10, 2018 | 62.25 | 63.23 | 61.71 | 63.19 | 176,345 | +0.75(+1.19%) |
Dec 07, 2018 | 63.61 | 63.69 | 62.09 | 62.44 | 139,362 | -1.16(-1.82%) |
Dec 06, 2018 | 63.47 | 64.64 | 62.14 | 63.60 | 130,303 | -0.43(-0.67%) |
Dec 04, 2018 | 65.70 | 66.53 | 63.69 | 64.03 | 169,390 | -1.78(-2.70%) |
Dec 03, 2018 | 65.09 | 65.91 | 64.48 | 65.81 | 173,892 | +0.85(+1.31%) |
Nov 30, 2018 | 64.41 | 65.14 | 63.57 | 64.95 | 223,795 | +0.60(+0.94%) |
Nov 29, 2018 | 65.38 | 65.58 | 64.23 | 64.35 | 238,821 | -1.40(-2.12%) |
Nov 28, 2018 | 63.83 | 65.82 | 63.34 | 65.75 | 174,611 | +2.20(+3.46%) |
Nov 27, 2018 | 64.00 | 64.69 | 63.09 | 63.55 | 154,257 | -0.75(-1.16%) |
Nov 26, 2018 | 65.20 | 65.76 | 64.08 | 64.30 | 103,276 | -0.50(-0.77%) |
Nov 23, 2018 | 63.97 | 65.17 | 63.85 | 64.79 | 40,490 | +0.70(+1.09%) |
Nov 21, 2018 | 64.09 | 64.09 | 64.09 | 0 | -0.17(-0.27%) | |
Nov 20, 2018 | 64.06 | 65.14 | 63.49 | 64.27 | 100,462 | -0.32(-0.49%) |
Nov 19, 2018 | 65.54 | 65.91 | 64.17 | 64.58 | 126,444 | -0.97(-1.47%) |
Nov 16, 2018 | 65.44 | 66.11 | 64.79 | 65.55 | 150,452 | -0.24(-0.36%) |
Nov 15, 2018 | 64.80 | 66.01 | 64.25 | 65.79 | 176,576 | +0.63(+0.97%) |
Nov 14, 2018 | 65.01 | 65.82 | 63.89 | 65.16 | 321,767 | +0.13(+0.21%) |
Nov 13, 2018 | 65.75 | 66.19 | 64.95 | 65.02 | 177,246 | -0.39(-0.60%) |
Nov 12, 2018 | 66.03 | 66.09 | 65.18 | 65.41 | 134,499 | -0.63(-0.96%) |
Nov 09, 2018 | 66.28 | 66.29 | 65.51 | 66.04 | 155,684 | -0.14(-0.22%) |
Nov 08, 2018 | 65.34 | 66.87 | 65.20 | 66.19 | 346,507 | +0.77(+1.18%) |
Nov 07, 2018 | 65.71 | 66.62 | 64.99 | 65.41 | 185,806 | +0.11(+0.16%) |
Nov 06, 2018 | 65.08 | 66.07 | 64.83 | 65.31 | 230,254 | +0.04(+0.06%) |
Nov 05, 2018 | 64.09 | 65.44 | 63.44 | 65.27 | 262,610 | +1.19(+1.86%) |
Nov 02, 2018 | 68.05 | 70.11 | 63.02 | 64.08 | 474,062 | -2.77(-4.15%) |
Nov 01, 2018 | 64.68 | 67.22 | 64.68 | 66.85 | 295,423 | +2.40(+3.72%) |
Oct 31, 2018 | 66.92 | 67.53 | 64.32 | 64.45 | 336,974 | -1.73(-2.61%) |
Oct 30, 2018 | 65.43 | 67.35 | 65.43 | 66.18 | 154,428 | +0.74(+1.12%) |
Oct 29, 2018 | 66.90 | 68.24 | 64.45 | 65.44 | 144,290 | -0.50(-0.75%) |
Oct 26, 2018 | 66.56 | 66.68 | 65.13 | 65.94 | 91,966 | -1.36(-2.02%) |
Oct 25, 2018 | 66.78 | 67.65 | 65.95 | 67.30 | 142,086 | +0.97(+1.46%) |
Oct 24, 2018 | 66.85 | 68.18 | 65.92 | 66.33 | 165,820 | -0.39(-0.59%) |
Oct 23, 2018 | 67.80 | 67.82 | 65.82 | 66.72 | 252,967 | -1.71(-2.50%) |
Oct 22, 2018 | 68.69 | 69.01 | 68.22 | 68.43 | 224,389 | -0.13(-0.20%) |
Oct 19, 2018 | 69.92 | 70.25 | 68.32 | 68.57 | 123,459 | -1.36(-1.94%) |
Oct 18, 2018 | 71.17 | 71.50 | 68.99 | 69.92 | 217,233 | -1.27(-1.79%) |
Oct 17, 2018 | 71.97 | 72.11 | 70.62 | 71.20 | 196,875 | -0.93(-1.29%) |
Oct 16, 2018 | 70.05 | 72.52 | 70.05 | 72.12 | 337,568 | +2.26(+3.23%) |
Oct 15, 2018 | 69.06 | 70.45 | 68.29 | 69.87 | 239,307 | +0.71(+1.02%) |
Oct 12, 2018 | 68.80 | 69.71 | 67.99 | 69.16 | 378,956 | +1.40(+2.06%) |
Oct 11, 2018 | 67.49 | 69.17 | 67.22 | 67.76 | 509,499 | -0.22(-0.32%) |
Oct 10, 2018 | 70.00 | 70.16 | 67.83 | 67.98 | 273,842 | -2.05(-2.93%) |
Oct 09, 2018 | 69.83 | 70.78 | 69.64 | 70.04 | 295,345 | -0.31(-0.43%) |
Oct 08, 2018 | 70.95 | 71.62 | 69.46 | 70.35 | 218,305 | -0.94(-1.31%) |
Oct 05, 2018 | 72.82 | 73.19 | 70.18 | 71.28 | 199,627 | -1.42(-1.96%) |
Oct 04, 2018 | 74.70 | 74.70 | 72.41 | 72.71 | 145,289 | -1.98(-2.65%) |
Oct 03, 2018 | 75.57 | 75.61 | 74.65 | 74.68 | 93,669 | -0.62(-0.82%) |
Oct 02, 2018 | 75.35 | 75.70 | 74.61 | 75.31 | 144,162 | -0.26(-0.34%) |
Oct 01, 2018 | 75.99 | 76.60 | 75.32 | 75.56 | 266,298 | -0.15(-0.20%) |
Sep 28, 2018 | 75.74 | 76.36 | 75.50 | 75.72 | 232,898 | -0.33(-0.43%) |
Sep 27, 2018 | 76.56 | 76.95 | 75.53 | 76.04 | 214,311 | -0.53(-0.69%) |
Sep 26, 2018 | 76.06 | 77.09 | 74.97 | 76.57 | 162,561 | +0.78(+1.03%) |
Sep 25, 2018 | 76.14 | 76.58 | 75.36 | 75.78 | 351,409 | -0.32(-0.41%) |
Sep 24, 2018 | 74.46 | 76.34 | 74.46 | 76.10 | 209,795 | +1.63(+2.19%) |
Sep 21, 2018 | 76.71 | 79.46 | 74.24 | 74.46 | 414,111 | -2.04(-2.66%) |
Sep 20, 2018 | 75.68 | 76.74 | 75.37 | 76.50 | 97,466 | +1.22(+1.63%) |
Sep 19, 2018 | 76.47 | 76.78 | 75.09 | 75.28 | 168,281 | -1.19(-1.56%) |
Sep 18, 2018 | 76.08 | 77.42 | 76.08 | 76.47 | 241,921 | +0.40(+0.53%) |
Sep 17, 2018 | 77.06 | 77.32 | 75.31 | 76.07 | 187,843 | -1.08(-1.40%) |
Sep 14, 2018 | 75.75 | 77.40 | 75.75 | 77.15 | 231,956 | +1.41(+1.85%) |
Sep 13, 2018 | 75.85 | 77.08 | 74.57 | 75.75 | 473,892 | +0.23(+0.30%) |
Sep 12, 2018 | 77.82 | 77.85 | 74.84 | 75.52 | 217,994 | -2.32(-2.98%) |
Sep 11, 2018 | 77.13 | 78.25 | 76.84 | 77.83 | 108,806 | +0.70(+0.90%) |
Sep 10, 2018 | 77.77 | 78.06 | 77.08 | 77.14 | 75,459 | -0.32(-0.42%) |
Sep 07, 2018 | 77.68 | 78.61 | 77.05 | 77.46 | 132,477 | -0.31(-0.40%) |
Sep 06, 2018 | 76.99 | 78.03 | 76.11 | 77.78 | 80,396 | +0.64(+0.83%) |
Sep 05, 2018 | 77.11 | 77.78 | 75.76 | 77.14 | 120,473 | -0.05(-0.06%) |
Sep 04, 2018 | 76.93 | 77.46 | 76.04 | 77.18 | 124,298 | +0.51(+0.66%) |
Aug 31, 2018 | 76.68 | 76.68 | 76.68 | 0 | +0.52(+0.69%) | |
Aug 30, 2018 | 75.79 | 77.23 | 75.47 | 76.16 | 166,103 | +0.26(+0.34%) |
Aug 29, 2018 | 74.49 | 76.14 | 74.30 | 75.90 | 141,520 | +1.54(+2.08%) |
Aug 28, 2018 | 74.36 | 74.55 | 74.08 | 74.35 | 78,543 | -0.01(-0.01%) |
Aug 27, 2018 | 74.53 | 74.59 | 74.04 | 74.36 | 122,027 | +0.17(+0.23%) |
Aug 24, 2018 | 74.04 | 74.30 | 73.64 | 74.19 | 150,938 | +0.16(+0.22%) |
Aug 23, 2018 | 74.00 | 74.52 | 73.92 | 74.03 | 111,226 | -0.10(-0.13%) |
Aug 22, 2018 | 73.94 | 74.59 | 73.23 | 74.12 | 131,336 | -0.14(-0.19%) |
Aug 21, 2018 | 74.60 | 75.05 | 74.06 | 74.27 | 154,846 | -0.34(-0.46%) |
Aug 20, 2018 | 74.36 | 75.05 | 74.29 | 74.61 | 133,330 | +0.52(+0.71%) |
Aug 17, 2018 | 73.41 | 74.32 | 73.41 | 74.09 | 120,310 | +0.38(+0.52%) |
Aug 16, 2018 | 73.16 | 73.75 | 72.68 | 73.70 | 188,311 | +0.70(+0.95%) |
Aug 15, 2018 | 74.06 | 74.39 | 72.71 | 73.01 | 97,460 | -1.24(-1.67%) |
Aug 14, 2018 | 73.27 | 74.45 | 73.09 | 74.25 | 129,042 | +1.01(+1.38%) |
Aug 13, 2018 | 72.69 | 73.52 | 72.47 | 73.24 | 104,368 | +0.38(+0.52%) |
Aug 10, 2018 | 72.47 | 73.38 | 72.15 | 72.86 | 90,940 | +0.31(+0.42%) |
Aug 09, 2018 | 73.37 | 73.75 | 72.31 | 72.55 | 132,553 | -0.87(-1.18%) |
Aug 08, 2018 | 74.11 | 74.56 | 73.06 | 73.42 | 123,887 | -0.74(-1.00%) |
Aug 07, 2018 | 75.24 | 76.05 | 73.93 | 74.16 | 149,153 | -0.24(-0.32%) |
Aug 06, 2018 | 76.32 | 76.89 | 74.18 | 74.40 | 188,694 | -1.94(-2.55%) |
Aug 03, 2018 | 76.65 | 76.65 | 75.43 | 76.35 | 193,314 | -0.31(-0.40%) |
Aug 02, 2018 | 73.89 | 79.60 | 73.89 | 76.65 | 349,052 | +3.93(+5.40%) |
Aug 01, 2018 | 70.88 | 73.37 | 70.88 | 72.72 | 210,173 | +2.17(+3.08%) |
Jul 31, 2018 | 70.02 | 70.77 | 70.02 | 70.55 | 131,068 | +0.87(+1.24%) |
Jul 30, 2018 | 70.15 | 70.64 | 69.20 | 69.68 | 130,276 | -0.33(-0.48%) |
Jul 27, 2018 | 71.97 | 72.27 | 69.41 | 70.02 | 118,527 | -1.94(-2.70%) |
Jul 26, 2018 | 71.38 | 72.21 | 71.11 | 71.96 | 114,185 | +0.62(+0.87%) |
Jul 25, 2018 | 70.77 | 71.72 | 70.74 | 71.34 | 97,510 | +0.69(+0.97%) |
Jul 24, 2018 | 71.21 | 71.60 | 69.92 | 70.65 | 168,436 | -0.54(-0.76%) |
Jul 23, 2018 | 69.83 | 71.30 | 69.83 | 71.20 | 195,273 | +1.19(+1.70%) |
Jul 20, 2018 | 70.68 | 69.97 | 70.01 | 156,543 | -0.31(-0.43%) | |
Jul 19, 2018 | 70.16 | 70.69 | 69.86 | 70.31 | 128,304 | +0.16(+0.23%) |
Jul 18, 2018 | 70.63 | 71.37 | 70.02 | 70.15 | 205,349 | -0.38(-0.54%) |
Jul 17, 2018 | 69.82 | 70.85 | 69.82 | 70.53 | 418,572 | +0.79(+1.13%) |
Jul 16, 2018 | 70.45 | 70.74 | 69.55 | 69.74 | 188,099 | -0.60(-0.85%) |
Jul 13, 2018 | 70.92 | 71.22 | 70.25 | 70.34 | 153,619 | -0.49(-0.69%) |
Jul 12, 2018 | 71.03 | 71.45 | 70.64 | 70.83 | 168,826 | -0.05(-0.07%) |
Jul 11, 2018 | 71.73 | 71.99 | 70.75 | 70.87 | 127,130 | -0.86(-1.20%) |
Jul 10, 2018 | 72.05 | 72.58 | 71.51 | 71.73 | 121,257 | -0.01(-0.01%) |
Jul 09, 2018 | 72.42 | 72.42 | 71.15 | 71.74 | 229,024 | -0.36(-0.50%) |
Jul 06, 2018 | 71.13 | 72.42 | 71.13 | 72.10 | 100,262 | +1.00(+1.41%) |
Jul 05, 2018 | 70.91 | 71.30 | 70.17 | 71.10 | 168,016 | +0.06(+0.08%) |
Jul 03, 2018 | 71.05 | 71.05 | 71.05 | 0 | +0.33(+0.47%) | |
Jul 02, 2018 | 69.63 | 70.74 | 69.02 | 70.71 | 92,043 | +0.92(+1.33%) |
Jun 29, 2018 | 70.25 | 69.10 | 69.79 | 158,100 | +0.06(+0.08%) | |
Jun 28, 2018 | 69.88 | 69.98 | 69.16 | 69.73 | 130,216 | -0.14(-0.20%) |
Jun 27, 2018 | 70.47 | 70.60 | 69.01 | 69.87 | 235,331 | -0.59(-0.84%) |
Jun 26, 2018 | 71.51 | 72.27 | 70.17 | 70.46 | 478,839 | -1.40(-1.95%) |
Jun 25, 2018 | 72.50 | 72.83 | 70.84 | 71.86 | 258,430 | -1.00(-1.37%) |
Jun 22, 2018 | 72.07 | 73.06 | 72.07 | 72.87 | 811,489 | +1.07(+1.49%) |
Jun 21, 2018 | 72.34 | 72.65 | 71.45 | 71.80 | 191,030 | -0.42(-0.58%) |
Jun 20, 2018 | 70.80 | 72.23 | 70.78 | 72.22 | 213,528 | +1.41(+1.99%) |
Jun 19, 2018 | 70.47 | 70.90 | 69.92 | 70.81 | 212,217 | -0.12(-0.17%) |
Jun 18, 2018 | 70.69 | 70.94 | 69.93 | 70.93 | 155,169 | +0.00(+0.00%) |
Jun 15, 2018 | 71.10 | 70.43 | 70.93 | 291,289 | +0.51(+0.72%) | |
Jun 14, 2018 | 69.44 | 70.44 | 69.03 | 70.43 | 114,888 | +1.04(+1.50%) |
Jun 13, 2018 | 68.77 | 69.76 | 68.46 | 69.39 | 124,595 | +0.49(+0.72%) |
Jun 12, 2018 | 68.94 | 69.23 | 68.36 | 68.89 | 124,063 | -0.02(-0.03%) |
Jun 11, 2018 | 68.86 | 69.09 | 65.23 | 68.91 | 110,434 | -0.13(-0.19%) |
Jun 08, 2018 | 69.14 | 69.83 | 68.54 | 69.04 | 162,975 | -0.36(-0.52%) |
Jun 07, 2018 | 69.44 | 69.65 | 68.75 | 69.41 | 213,754 | +0.01(+0.01%) |
Jun 06, 2018 | 67.92 | 69.45 | 67.04 | 69.40 | 239,015 | +1.63(+2.40%) |
Jun 05, 2018 | 66.57 | 67.77 | 66.28 | 67.77 | 221,368 | +1.21(+1.81%) |
Jun 04, 2018 | 65.60 | 66.76 | 65.09 | 66.56 | 157,194 | +0.93(+1.42%) |