Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 75.81 | 78.21 | 75.34 | 75.74 | 90,045 | -1.09(-1.42%) |
May 30, 2019 | 77.95 | 78.55 | 76.41 | 76.83 | 78,364 | -0.90(-1.16%) |
May 29, 2019 | 76.83 | 78.04 | 76.51 | 77.73 | 84,756 | +0.28(+0.36%) |
May 28, 2019 | 76.64 | 78.39 | 75.70 | 77.45 | 100,848 | +1.10(+1.44%) |
May 24, 2019 | 74.89 | 76.53 | 74.56 | 76.35 | 176,681 | +2.15(+2.90%) |
May 23, 2019 | 76.08 | 76.21 | 73.20 | 74.20 | 82,460 | -2.56(-3.34%) |
May 22, 2019 | 76.70 | 77.14 | 76.18 | 76.76 | 70,655 | +0.07(+0.09%) |
May 21, 2019 | 76.18 | 76.87 | 75.38 | 76.70 | 129,635 | +0.75(+0.99%) |
May 20, 2019 | 76.28 | 77.24 | 75.92 | 75.95 | 89,185 | -1.11(-1.44%) |
May 17, 2019 | 77.41 | 78.31 | 76.27 | 77.05 | 145,057 | -0.83(-1.07%) |
May 16, 2019 | 77.58 | 78.74 | 76.99 | 77.88 | 105,819 | +0.78(+1.02%) |
May 15, 2019 | 75.83 | 77.40 | 75.74 | 77.10 | 119,192 | +0.76(+0.99%) |
May 14, 2019 | 76.64 | 76.85 | 75.57 | 76.34 | 93,124 | +0.13(+0.17%) |
May 13, 2019 | 78.88 | 79.27 | 75.92 | 76.21 | 116,393 | -3.79(-4.73%) |
May 10, 2019 | 79.25 | 80.12 | 78.22 | 80.00 | 105,710 | +0.76(+0.97%) |
May 09, 2019 | 79.81 | 80.58 | 78.01 | 79.24 | 189,196 | -1.34(-1.67%) |
May 08, 2019 | 80.00 | 82.86 | 79.16 | 80.58 | 170,449 | +2.13(+2.71%) |
May 07, 2019 | 79.39 | 79.68 | 77.92 | 78.45 | 108,462 | -1.83(-2.28%) |
May 06, 2019 | 78.96 | 80.39 | 78.26 | 80.28 | 143,183 | +0.53(+0.67%) |
May 03, 2019 | 77.74 | 79.96 | 77.28 | 79.75 | 70,438 | +2.38(+3.07%) |
May 02, 2019 | 76.61 | 77.64 | 75.95 | 77.37 | 52,990 | +0.67(+0.88%) |
May 01, 2019 | 79.20 | 80.39 | 76.54 | 76.70 | 179,495 | -2.42(-3.05%) |
Apr 30, 2019 | 78.47 | 79.23 | 77.81 | 79.11 | 123,650 | +0.77(+0.99%) |
Apr 29, 2019 | 78.01 | 78.41 | 77.20 | 78.34 | 41,613 | +0.44(+0.56%) |
Apr 26, 2019 | 76.65 | 77.90 | 75.81 | 77.90 | 87,592 | +1.24(+1.62%) |
Apr 25, 2019 | 78.53 | 78.53 | 75.64 | 76.66 | 70,194 | -2.05(-2.61%) |
Apr 24, 2019 | 78.92 | 79.40 | 78.46 | 78.71 | 61,243 | -0.35(-0.44%) |
Apr 23, 2019 | 78.05 | 79.89 | 77.64 | 79.06 | 62,539 | +0.88(+1.12%) |
Apr 22, 2019 | 78.97 | 80.65 | 77.83 | 78.18 | 42,485 | -0.97(-1.23%) |
Apr 18, 2019 | 79.74 | 81.95 | 78.98 | 79.15 | 59,395 | -0.68(-0.85%) |
Apr 17, 2019 | 79.99 | 79.99 | 78.84 | 79.83 | 60,016 | +0.24(+0.30%) |
Apr 16, 2019 | 79.04 | 79.86 | 79.01 | 79.59 | 72,312 | +0.87(+1.10%) |
Apr 15, 2019 | 79.09 | 79.60 | 78.44 | 78.72 | 51,776 | -0.47(-0.59%) |
Apr 12, 2019 | 77.92 | 79.45 | 76.62 | 79.19 | 66,685 | +0.19(+0.24%) |
Apr 11, 2019 | 79.55 | 79.55 | 78.71 | 79.00 | 64,598 | -0.29(-0.36%) |
Apr 10, 2019 | 79.25 | 80.18 | 78.83 | 79.29 | 165,070 | +0.44(+0.56%) |
Apr 09, 2019 | 79.19 | 79.75 | 78.40 | 78.85 | 76,057 | -0.54(-0.68%) |
Apr 08, 2019 | 78.81 | 79.81 | 78.24 | 79.39 | 54,952 | +0.53(+0.67%) |
Apr 05, 2019 | 79.69 | 80.61 | 78.60 | 78.86 | 119,969 | -0.74(-0.93%) |
Apr 04, 2019 | 79.32 | 79.85 | 78.94 | 79.60 | 82,100 | +0.34(+0.42%) |
Apr 03, 2019 | 78.75 | 79.98 | 78.75 | 79.26 | 135,219 | +0.90(+1.15%) |
Apr 02, 2019 | 78.34 | 79.21 | 77.48 | 78.36 | 73,237 | +0.24(+0.31%) |
Apr 01, 2019 | 78.36 | 78.78 | 77.43 | 78.12 | 137,458 | +0.37(+0.48%) |
Mar 29, 2019 | 78.71 | 79.47 | 77.32 | 77.74 | 150,739 | -0.38(-0.48%) |
Mar 28, 2019 | 77.58 | 78.83 | 76.94 | 78.12 | 78,512 | +0.79(+1.02%) |
Mar 27, 2019 | 76.90 | 77.98 | 76.17 | 77.33 | 94,442 | +0.21(+0.28%) |
Mar 26, 2019 | 76.39 | 77.82 | 76.31 | 77.12 | 137,148 | +1.15(+1.51%) |
Mar 25, 2019 | 74.48 | 76.45 | 74.28 | 75.97 | 155,715 | +1.44(+1.93%) |
Mar 22, 2019 | 77.02 | 77.70 | 73.90 | 74.53 | 130,691 | -2.91(-3.76%) |
Mar 21, 2019 | 76.10 | 78.08 | 75.73 | 77.44 | 177,777 | +1.33(+1.75%) |
Mar 20, 2019 | 76.50 | 77.60 | 75.64 | 76.11 | 107,471 | -0.49(-0.65%) |
Mar 19, 2019 | 78.15 | 78.46 | 76.44 | 76.61 | 102,489 | -1.18(-1.51%) |
Mar 18, 2019 | 77.17 | 77.99 | 76.09 | 77.78 | 72,910 | +0.69(+0.90%) |
Mar 15, 2019 | 77.19 | 78.48 | 75.02 | 77.09 | 223,000 | -0.10(-0.13%) |
Mar 14, 2019 | 77.83 | 78.47 | 76.97 | 77.19 | 82,278 | -0.67(-0.86%) |
Mar 13, 2019 | 78.64 | 78.93 | 76.59 | 77.86 | 75,541 | -0.24(-0.31%) |
Mar 12, 2019 | 78.88 | 79.45 | 78.01 | 78.11 | 116,496 | -0.78(-0.99%) |
Mar 11, 2019 | 77.62 | 78.91 | 76.33 | 78.89 | 89,679 | +1.68(+2.17%) |
Mar 08, 2019 | 77.03 | 77.93 | 76.88 | 77.21 | 47,709 | -0.50(-0.65%) |
Mar 07, 2019 | 78.44 | 78.68 | 76.35 | 77.72 | 78,091 | -0.62(-0.80%) |
Mar 06, 2019 | 78.63 | 80.71 | 77.45 | 78.34 | 126,088 | +0.00(+0.00%) |
Mar 05, 2019 | 77.63 | 78.99 | 77.49 | 78.34 | 99,102 | +0.57(+0.73%) |
Mar 04, 2019 | 77.22 | 78.39 | 76.69 | 77.77 | 149,994 | +0.58(+0.75%) |
Mar 01, 2019 | 76.85 | 77.95 | 76.02 | 77.19 | 129,833 | +0.84(+1.10%) |
Feb 28, 2019 | 76.61 | 77.28 | 75.83 | 76.35 | 86,487 | -0.27(-0.35%) |
Feb 27, 2019 | 75.70 | 76.84 | 75.26 | 76.62 | 89,633 | +0.81(+1.07%) |
Feb 26, 2019 | 76.43 | 76.79 | 75.08 | 75.81 | 88,611 | -0.47(-0.61%) |
Feb 25, 2019 | 75.74 | 76.82 | 75.62 | 76.28 | 109,223 | +0.66(+0.88%) |
Feb 22, 2019 | 76.19 | 76.19 | 74.58 | 75.62 | 131,977 | +0.07(+0.10%) |
Feb 21, 2019 | 73.49 | 76.63 | 72.34 | 75.54 | 142,099 | +2.58(+3.54%) |
Feb 20, 2019 | 67.93 | 74.18 | 67.93 | 72.96 | 155,512 | +2.66(+3.78%) |
Feb 19, 2019 | 68.93 | 70.87 | 68.67 | 70.30 | 67,710 | +1.33(+1.93%) |
Feb 15, 2019 | 68.34 | 69.25 | 68.09 | 68.97 | 69,473 | +1.20(+1.78%) |
Feb 14, 2019 | 69.37 | 69.80 | 67.61 | 67.76 | 110,253 | -1.16(-1.68%) |
Feb 13, 2019 | 68.18 | 69.34 | 67.94 | 68.92 | 67,498 | +1.05(+1.55%) |
Feb 12, 2019 | 68.19 | 68.51 | 66.89 | 67.87 | 144,946 | -0.70(-1.02%) |
Feb 11, 2019 | 67.46 | 68.73 | 66.62 | 68.57 | 55,265 | +1.26(+1.87%) |
Feb 08, 2019 | 67.44 | 67.44 | 66.13 | 67.31 | 38,917 | +0.34(+0.50%) |
Feb 07, 2019 | 67.21 | 68.01 | 66.21 | 66.97 | 71,110 | -0.77(-1.14%) |
Feb 06, 2019 | 69.63 | 69.63 | 66.86 | 67.74 | 82,108 | +0.72(+1.07%) |
Feb 05, 2019 | 66.63 | 67.47 | 66.55 | 67.03 | 58,484 | +0.49(+0.74%) |
Feb 04, 2019 | 66.16 | 66.74 | 64.96 | 66.53 | 73,776 | +0.36(+0.55%) |
Feb 01, 2019 | 65.68 | 67.02 | 65.60 | 66.17 | 115,895 | +0.62(+0.95%) |
Jan 31, 2019 | 64.47 | 65.63 | 64.15 | 65.54 | 67,567 | +0.73(+1.12%) |
Jan 30, 2019 | 64.46 | 65.19 | 63.69 | 64.82 | 97,285 | +0.70(+1.09%) |
Jan 29, 2019 | 63.67 | 64.70 | 63.53 | 64.12 | 50,821 | +0.48(+0.75%) |
Jan 28, 2019 | 63.41 | 64.16 | 63.11 | 63.64 | 87,284 | -0.46(-0.71%) |
Jan 25, 2019 | 63.42 | 65.00 | 63.42 | 64.10 | 54,356 | +1.14(+1.81%) |
Jan 24, 2019 | 61.74 | 63.02 | 61.60 | 62.96 | 90,210 | +1.23(+1.99%) |
Jan 23, 2019 | 62.18 | 63.50 | 61.36 | 61.73 | 110,592 | -0.12(-0.20%) |
Jan 22, 2019 | 61.86 | 62.33 | 61.03 | 61.85 | 95,002 | -0.77(-1.24%) |
Jan 18, 2019 | 61.61 | 63.57 | 61.61 | 62.62 | 125,223 | +1.08(+1.76%) |
Jan 17, 2019 | 59.76 | 61.63 | 59.76 | 61.54 | 108,677 | +1.60(+2.68%) |
Jan 16, 2019 | 58.30 | 60.40 | 58.30 | 59.94 | 204,746 | +1.79(+3.08%) |
Jan 15, 2019 | 58.02 | 58.31 | 57.24 | 58.15 | 64,764 | +0.14(+0.24%) |
Jan 14, 2019 | 57.71 | 58.78 | 57.36 | 58.01 | 63,882 | -0.16(-0.27%) |
Jan 11, 2019 | 58.30 | 59.13 | 57.93 | 58.17 | 69,902 | -0.50(-0.86%) |
Jan 10, 2019 | 59.38 | 59.38 | 57.96 | 58.67 | 93,584 | +0.21(+0.37%) |
Jan 09, 2019 | 58.40 | 59.00 | 57.74 | 58.45 | 68,156 | +0.46(+0.79%) |
Jan 08, 2019 | 58.69 | 58.69 | 57.46 | 58.00 | 259,973 | -0.11(-0.19%) |
Jan 07, 2019 | 58.42 | 59.35 | 57.47 | 58.11 | 64,056 | -0.43(-0.73%) |
Jan 04, 2019 | 57.09 | 59.06 | 56.85 | 58.54 | 62,290 | +2.38(+4.24%) |
Jan 03, 2019 | 57.46 | 58.43 | 56.00 | 56.16 | 91,795 | -1.45(-2.53%) |
Jan 02, 2019 | 56.47 | 58.75 | 53.11 | 57.61 | 93,023 | +0.01(+0.02%) |
Dec 31, 2018 | 57.71 | 58.03 | 56.57 | 57.61 | 74,941 | +0.43(+0.75%) |
Dec 28, 2018 | 56.23 | 58.25 | 55.31 | 57.18 | 147,308 | +1.02(+1.81%) |
Dec 27, 2018 | 54.70 | 56.16 | 54.04 | 56.16 | 99,237 | +0.51(+0.92%) |
Dec 26, 2018 | 54.13 | 55.67 | 52.30 | 55.65 | 129,423 | +1.75(+3.25%) |
Dec 24, 2018 | 55.53 | 55.53 | 49.50 | 53.89 | 57,465 | -2.02(-3.62%) |
Dec 21, 2018 | 57.57 | 58.37 | 55.87 | 55.92 | 472,267 | -1.39(-2.43%) |
Dec 20, 2018 | 56.95 | 58.39 | 56.17 | 57.31 | 119,831 | +0.29(+0.51%) |
Dec 19, 2018 | 58.89 | 60.88 | 56.18 | 57.02 | 110,490 | -1.73(-2.94%) |
Dec 18, 2018 | 60.31 | 62.58 | 58.39 | 58.74 | 114,977 | -1.04(-1.75%) |
Dec 17, 2018 | 61.83 | 62.87 | 59.30 | 59.79 | 127,648 | -2.19(-3.54%) |
Dec 14, 2018 | 62.15 | 63.24 | 61.50 | 61.98 | 82,874 | -1.21(-1.92%) |
Dec 13, 2018 | 63.84 | 64.68 | 62.43 | 63.19 | 94,963 | -0.27(-0.43%) |
Dec 12, 2018 | 62.45 | 64.56 | 61.79 | 63.46 | 82,576 | +1.84(+2.98%) |
Dec 11, 2018 | 62.77 | 62.77 | 61.35 | 61.63 | 63,541 | -0.07(-0.11%) |
Dec 10, 2018 | 61.37 | 62.28 | 59.28 | 61.69 | 72,568 | +0.06(+0.09%) |
Dec 07, 2018 | 62.56 | 64.09 | 60.64 | 61.63 | 81,802 | -0.73(-1.17%) |
Dec 06, 2018 | 63.08 | 63.08 | 60.73 | 62.36 | 77,588 | -1.65(-2.58%) |
Dec 04, 2018 | 69.00 | 69.77 | 63.86 | 64.01 | 87,163 | -4.99(-7.23%) |
Dec 03, 2018 | 69.88 | 69.88 | 67.49 | 69.00 | 62,251 | +0.22(+0.33%) |
Nov 30, 2018 | 67.82 | 70.85 | 67.82 | 68.78 | 109,463 | +0.67(+0.99%) |
Nov 29, 2018 | 68.31 | 70.46 | 67.78 | 68.11 | 94,811 | -0.27(-0.40%) |
Nov 28, 2018 | 65.42 | 68.57 | 64.88 | 68.38 | 89,118 | +3.15(+4.83%) |
Nov 27, 2018 | 66.40 | 66.86 | 64.92 | 65.23 | 40,296 | -1.51(-2.26%) |
Nov 26, 2018 | 67.78 | 67.92 | 66.24 | 66.74 | 41,148 | -0.34(-0.50%) |
Nov 23, 2018 | 65.69 | 67.61 | 65.69 | 67.07 | 21,978 | +0.78(+1.18%) |
Nov 21, 2018 | 66.29 | 66.29 | 66.29 | 0 | +0.47(+0.71%) | |
Nov 20, 2018 | 68.65 | 68.78 | 65.79 | 65.82 | 98,945 | -3.50(-5.05%) |
Nov 19, 2018 | 71.87 | 71.87 | 69.06 | 69.32 | 60,746 | -2.33(-3.25%) |
Nov 16, 2018 | 69.24 | 71.71 | 68.45 | 71.65 | 173,897 | +1.87(+2.69%) |
Nov 15, 2018 | 67.92 | 69.98 | 67.78 | 69.78 | 158,114 | +1.44(+2.10%) |
Nov 14, 2018 | 68.77 | 69.41 | 67.28 | 68.34 | 80,111 | +0.47(+0.70%) |
Nov 13, 2018 | 68.58 | 69.41 | 67.43 | 67.87 | 101,003 | -0.47(-0.69%) |
Nov 12, 2018 | 68.89 | 69.69 | 68.18 | 68.34 | 63,295 | -0.21(-0.31%) |
Nov 09, 2018 | 70.57 | 70.57 | 68.15 | 68.55 | 73,234 | -2.02(-2.86%) |
Nov 08, 2018 | 69.42 | 72.68 | 67.78 | 70.58 | 113,097 | +1.03(+1.48%) |
Nov 07, 2018 | 67.68 | 71.95 | 60.73 | 69.55 | 119,731 | +6.37(+10.08%) |
Nov 06, 2018 | 63.28 | 64.02 | 62.10 | 63.18 | 121,200 | -0.11(-0.18%) |
Nov 05, 2018 | 63.38 | 64.08 | 62.29 | 63.29 | 110,818 | +0.07(+0.12%) |
Nov 02, 2018 | 63.02 | 64.21 | 62.14 | 63.21 | 152,185 | +0.37(+0.59%) |
Nov 01, 2018 | 62.38 | 63.38 | 62.14 | 62.84 | 114,141 | +0.80(+1.29%) |
Oct 31, 2018 | 63.08 | 63.66 | 61.90 | 62.05 | 61,938 | -0.29(-0.46%) |
Oct 30, 2018 | 60.40 | 62.37 | 60.11 | 62.33 | 53,065 | +1.97(+3.26%) |
Oct 29, 2018 | 62.14 | 63.17 | 59.49 | 60.37 | 53,974 | -0.74(-1.21%) |
Oct 26, 2018 | 60.40 | 61.97 | 58.79 | 61.11 | 86,716 | -0.37(-0.60%) |
Oct 25, 2018 | 60.51 | 61.70 | 60.14 | 61.48 | 64,348 | +1.43(+2.38%) |
Oct 24, 2018 | 62.91 | 62.94 | 59.98 | 60.05 | 65,158 | -2.63(-4.20%) |
Oct 23, 2018 | 62.85 | 63.50 | 61.89 | 62.69 | 43,455 | -1.11(-1.74%) |
Oct 22, 2018 | 63.07 | 63.83 | 62.63 | 63.80 | 66,645 | +0.88(+1.40%) |
Oct 19, 2018 | 63.43 | 64.34 | 62.37 | 62.92 | 61,586 | -0.52(-0.82%) |
Oct 18, 2018 | 64.27 | 65.42 | 63.08 | 63.44 | 60,619 | -1.13(-1.75%) |
Oct 17, 2018 | 64.25 | 64.79 | 63.34 | 64.57 | 57,551 | +0.08(+0.13%) |
Oct 16, 2018 | 62.68 | 65.00 | 62.09 | 64.48 | 68,153 | +2.11(+3.39%) |
Oct 15, 2018 | 62.03 | 62.82 | 61.47 | 62.37 | 51,590 | +0.27(+0.43%) |
Oct 12, 2018 | 63.72 | 63.72 | 61.62 | 62.10 | 69,028 | -0.66(-1.05%) |
Oct 11, 2018 | 64.19 | 64.47 | 62.76 | 62.76 | 90,176 | -1.67(-2.59%) |
Oct 10, 2018 | 66.63 | 68.69 | 64.36 | 64.43 | 91,406 | -2.45(-3.66%) |
Oct 09, 2018 | 67.57 | 68.41 | 66.61 | 66.88 | 76,591 | -1.00(-1.48%) |
Oct 08, 2018 | 67.20 | 69.41 | 67.20 | 67.88 | 48,884 | +0.47(+0.70%) |
Oct 05, 2018 | 68.08 | 68.14 | 66.61 | 67.40 | 50,800 | -0.68(-0.99%) |
Oct 04, 2018 | 68.96 | 69.20 | 67.93 | 68.08 | 46,177 | -1.05(-1.52%) |
Oct 03, 2018 | 68.81 | 70.65 | 68.43 | 69.13 | 38,689 | +0.37(+0.54%) |
Oct 02, 2018 | 69.21 | 69.33 | 68.54 | 68.76 | 42,033 | -0.45(-0.66%) |
Oct 01, 2018 | 71.44 | 71.44 | 69.06 | 69.21 | 83,265 | -1.95(-2.74%) |
Sep 28, 2018 | 70.51 | 71.58 | 70.46 | 71.16 | 129,643 | +0.51(+0.72%) |
Sep 27, 2018 | 70.70 | 71.81 | 70.09 | 70.65 | 63,995 | -0.05(-0.07%) |
Sep 26, 2018 | 70.83 | 71.34 | 70.14 | 70.70 | 68,059 | -0.14(-0.20%) |
Sep 25, 2018 | 70.74 | 71.30 | 70.53 | 70.83 | 49,272 | +0.28(+0.39%) |
Sep 24, 2018 | 70.88 | 71.34 | 70.14 | 70.56 | 46,928 | -0.19(-0.26%) |
Sep 21, 2018 | 70.88 | 71.21 | 70.28 | 70.74 | 184,327 | -0.09(-0.13%) |
Sep 20, 2018 | 70.51 | 71.30 | 70.37 | 70.83 | 113,869 | +0.60(+0.86%) |
Sep 19, 2018 | 70.70 | 71.07 | 70.09 | 70.23 | 79,060 | -0.42(-0.59%) |
Sep 18, 2018 | 70.46 | 71.02 | 70.46 | 70.65 | 39,883 | +0.42(+0.59%) |
Sep 17, 2018 | 71.25 | 71.72 | 70.19 | 70.23 | 92,860 | -1.11(-1.56%) |
Sep 14, 2018 | 70.56 | 71.48 | 70.56 | 71.34 | 106,993 | +0.74(+1.05%) |
Sep 13, 2018 | 70.79 | 71.39 | 70.51 | 70.60 | 49,217 | +0.14(+0.20%) |
Sep 12, 2018 | 70.37 | 70.74 | 69.58 | 70.46 | 50,765 | -0.09(-0.13%) |
Sep 11, 2018 | 70.56 | 71.34 | 70.37 | 70.56 | 42,078 | -0.32(-0.46%) |
Sep 10, 2018 | 71.21 | 71.67 | 70.79 | 70.88 | 76,949 | -0.05(-0.07%) |
Sep 07, 2018 | 70.97 | 71.14 | 70.49 | 70.93 | 53,820 | -0.37(-0.52%) |
Sep 06, 2018 | 71.30 | 71.62 | 70.72 | 71.30 | 73,095 | +0.05(+0.06%) |
Sep 05, 2018 | 70.97 | 71.34 | 70.60 | 71.25 | 32,177 | +0.23(+0.33%) |
Sep 04, 2018 | 71.72 | 71.72 | 70.46 | 71.02 | 53,265 | -0.93(-1.29%) |
Aug 31, 2018 | 71.95 | 71.95 | 71.95 | 0 | +0.79(+1.11%) | |
Aug 30, 2018 | 71.62 | 72.23 | 71.07 | 71.16 | 69,754 | -0.70(-0.97%) |
Aug 29, 2018 | 71.53 | 72.04 | 71.07 | 71.85 | 61,471 | +0.42(+0.58%) |
Aug 28, 2018 | 72.74 | 73.04 | 71.44 | 71.44 | 45,809 | -1.30(-1.78%) |
Aug 27, 2018 | 72.32 | 73.52 | 71.90 | 72.74 | 67,122 | +0.60(+0.84%) |
Aug 24, 2018 | 70.28 | 72.18 | 70.28 | 72.13 | 107,533 | +1.81(+2.57%) |
Aug 23, 2018 | 71.16 | 71.18 | 70.05 | 70.32 | 57,373 | -1.16(-1.62%) |
Aug 22, 2018 | 71.90 | 72.27 | 71.34 | 71.48 | 103,119 | -0.46(-0.64%) |
Aug 21, 2018 | 71.58 | 72.69 | 71.58 | 71.95 | 114,647 | +0.42(+0.58%) |
Aug 20, 2018 | 70.56 | 71.62 | 70.28 | 71.53 | 70,545 | +1.11(+1.58%) |
Aug 17, 2018 | 69.91 | 70.65 | 69.81 | 70.42 | 123,280 | +0.14(+0.20%) |
Aug 16, 2018 | 69.07 | 70.56 | 69.07 | 70.28 | 118,974 | +1.53(+2.23%) |
Aug 15, 2018 | 69.21 | 69.21 | 67.57 | 68.75 | 87,915 | -0.60(-0.87%) |
Aug 14, 2018 | 69.03 | 70.05 | 68.84 | 69.35 | 110,355 | +0.56(+0.81%) |
Aug 13, 2018 | 69.40 | 69.81 | 68.47 | 68.80 | 138,569 | -0.65(-0.93%) |
Aug 10, 2018 | 69.03 | 70.21 | 68.75 | 69.44 | 91,786 | -0.14(-0.20%) |
Aug 09, 2018 | 70.23 | 71.74 | 67.68 | 69.58 | 190,214 | -0.74(-1.05%) |
Aug 08, 2018 | 71.39 | 72.78 | 66.52 | 70.32 | 401,534 | -3.43(-4.65%) |
Aug 07, 2018 | 73.06 | 73.89 | 72.87 | 73.76 | 66,716 | +1.02(+1.40%) |
Aug 06, 2018 | 72.41 | 73.48 | 72.36 | 72.74 | 78,375 | +0.32(+0.45%) |
Aug 03, 2018 | 73.29 | 74.31 | 72.18 | 72.41 | 53,173 | -0.74(-1.01%) |
Aug 02, 2018 | 72.74 | 73.62 | 72.50 | 73.15 | 41,821 | +0.14(+0.19%) |
Aug 01, 2018 | 74.82 | 74.91 | 72.60 | 73.01 | 56,927 | -2.04(-2.72%) |
Jul 31, 2018 | 72.46 | 75.15 | 72.46 | 75.05 | 312,357 | +2.36(+3.25%) |
Jul 30, 2018 | 73.52 | 73.80 | 72.69 | 72.69 | 126,626 | -0.88(-1.20%) |
Jul 27, 2018 | 75.70 | 76.17 | 73.48 | 73.57 | 62,988 | -2.18(-2.88%) |
Jul 26, 2018 | 73.62 | 75.89 | 73.57 | 75.75 | 74,812 | +2.13(+2.90%) |
Jul 25, 2018 | 73.20 | 73.66 | 72.23 | 73.62 | 106,489 | +0.32(+0.44%) |
Jul 24, 2018 | 74.40 | 74.59 | 73.15 | 73.29 | 112,316 | -0.65(-0.88%) |
Jul 23, 2018 | 75.61 | 75.61 | 73.76 | 73.94 | 74,904 | -1.67(-2.21%) |
Jul 20, 2018 | 76.26 | 76.31 | 75.45 | 75.61 | 51,147 | -0.88(-1.15%) |
Jul 19, 2018 | 76.17 | 77.00 | 75.93 | 76.49 | 89,402 | +0.00(+0.00%) |
Jul 18, 2018 | 76.72 | 77.14 | 76.35 | 76.49 | 58,352 | -0.19(-0.24%) |
Jul 17, 2018 | 75.38 | 76.68 | 75.38 | 76.68 | 54,197 | +1.11(+1.47%) |
Jul 16, 2018 | 76.26 | 76.44 | 74.73 | 75.56 | 86,519 | -0.46(-0.61%) |
Jul 13, 2018 | 76.44 | 76.81 | 75.33 | 76.03 | 136,132 | +0.70(+0.92%) |
Jul 12, 2018 | 75.24 | 75.89 | 74.59 | 75.33 | 51,145 | +0.37(+0.49%) |
Jul 11, 2018 | 75.01 | 75.47 | 73.73 | 74.96 | 108,030 | -0.51(-0.68%) |
Jul 10, 2018 | 75.66 | 76.21 | 74.96 | 75.47 | 89,494 | -0.14(-0.18%) |
Jul 09, 2018 | 74.40 | 75.80 | 74.22 | 75.61 | 79,720 | +1.67(+2.26%) |
Jul 06, 2018 | 72.32 | 74.08 | 72.18 | 73.94 | 99,876 | +1.62(+2.24%) |
Jul 05, 2018 | 71.95 | 72.36 | 71.58 | 72.32 | 96,394 | +0.42(+0.58%) |
Jul 03, 2018 | 71.90 | 71.90 | 71.90 | 0 | +0.09(+0.13%) | |
Jul 02, 2018 | 70.60 | 71.81 | 70.42 | 71.81 | 66,318 | +0.83(+1.18%) |
Jun 29, 2018 | 71.39 | 71.99 | 70.93 | 70.97 | 104,041 | -0.28(-0.39%) |
Jun 28, 2018 | 71.67 | 72.13 | 70.83 | 71.25 | 80,919 | -0.63(-0.87%) |
Jun 27, 2018 | 73.06 | 73.55 | 71.76 | 71.88 | 155,942 | -1.23(-1.68%) |
Jun 26, 2018 | 72.55 | 73.48 | 72.18 | 73.11 | 101,835 | +0.79(+1.09%) |
Jun 25, 2018 | 73.71 | 73.71 | 72.18 | 72.32 | 166,439 | -1.72(-2.32%) |
Jun 22, 2018 | 73.62 | 74.13 | 73.15 | 74.03 | 193,664 | +0.79(+1.08%) |
Jun 21, 2018 | 74.13 | 74.31 | 72.92 | 73.25 | 81,480 | -0.97(-1.31%) |
Jun 20, 2018 | 74.31 | 74.64 | 73.62 | 74.22 | 49,876 | +0.19(+0.25%) |
Jun 19, 2018 | 73.89 | 74.15 | 73.06 | 74.03 | 95,671 | -0.14(-0.19%) |
Jun 18, 2018 | 73.48 | 74.27 | 72.78 | 74.17 | 126,647 | +0.42(+0.57%) |
Jun 15, 2018 | 74.10 | 73.25 | 73.76 | 176,083 | -0.09(-0.13%) | |
Jun 14, 2018 | 74.03 | 74.22 | 73.15 | 73.85 | 69,595 | +0.14(+0.19%) |
Jun 13, 2018 | 73.89 | 74.17 | 73.34 | 73.71 | 96,209 | -0.23(-0.31%) |
Jun 12, 2018 | 74.13 | 74.54 | 73.52 | 73.94 | 98,208 | -0.05(-0.06%) |
Jun 11, 2018 | 73.85 | 74.36 | 73.38 | 73.99 | 62,920 | +0.14(+0.19%) |
Jun 08, 2018 | 74.17 | 74.57 | 73.62 | 73.85 | 81,142 | -0.25(-0.34%) |
Jun 07, 2018 | 74.27 | 75.15 | 73.57 | 74.10 | 91,351 | -0.02(-0.03%) |
Jun 06, 2018 | 73.15 | 74.13 | 72.78 | 74.13 | 86,566 | +1.02(+1.39%) |
Jun 05, 2018 | 72.55 | 73.25 | 72.04 | 73.11 | 105,875 | +0.51(+0.70%) |
Jun 04, 2018 | 71.85 | 72.64 | 71.44 | 72.60 | 140,851 | +0.88(+1.23%) |