Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 74.09 | 75.48 | 73.55 | 75.27 | 821,505 | +0.81(+1.09%) |
May 30, 2019 | 71.47 | 74.61 | 71.38 | 74.46 | 794,337 | +3.00(+4.20%) |
May 29, 2019 | 72.51 | 72.84 | 70.81 | 71.45 | 723,110 | -0.94(-1.30%) |
May 28, 2019 | 72.40 | 73.12 | 72.07 | 72.39 | 530,655 | +0.04(+0.05%) |
May 24, 2019 | 72.77 | 73.09 | 71.83 | 72.36 | 627,208 | -0.43(-0.59%) |
May 23, 2019 | 73.54 | 73.60 | 72.50 | 72.79 | 525,406 | -0.98(-1.33%) |
May 22, 2019 | 74.12 | 74.56 | 73.50 | 73.77 | 695,964 | -0.21(-0.28%) |
May 21, 2019 | 73.51 | 74.49 | 73.10 | 73.98 | 1,150,118 | +0.16(+0.22%) |
May 20, 2019 | 74.71 | 74.71 | 73.32 | 73.81 | 1,433,217 | -0.15(-0.21%) |
May 17, 2019 | 70.89 | 74.49 | 70.23 | 73.97 | 1,995,159 | +3.00(+4.22%) |
May 16, 2019 | 70.55 | 73.51 | 69.43 | 70.97 | 3,994,640 | +0.90(+1.28%) |
May 15, 2019 | 69.42 | 70.84 | 69.37 | 70.07 | 1,525,160 | +0.40(+0.57%) |
May 14, 2019 | 69.96 | 70.66 | 69.35 | 69.67 | 778,683 | -0.23(-0.33%) |
May 13, 2019 | 69.57 | 70.06 | 69.04 | 69.91 | 817,695 | -0.21(-0.30%) |
May 10, 2019 | 69.48 | 70.39 | 69.45 | 70.11 | 739,075 | +0.70(+1.01%) |
May 09, 2019 | 69.09 | 69.66 | 68.23 | 69.41 | 686,169 | +0.23(+0.34%) |
May 08, 2019 | 69.27 | 69.96 | 68.93 | 69.18 | 488,850 | -0.02(-0.03%) |
May 07, 2019 | 69.41 | 70.56 | 68.89 | 69.20 | 725,199 | -1.27(-1.80%) |
May 06, 2019 | 69.59 | 70.61 | 69.59 | 70.47 | 437,861 | +0.31(+0.44%) |
May 03, 2019 | 69.36 | 70.34 | 68.66 | 70.16 | 358,151 | +0.88(+1.27%) |
May 02, 2019 | 69.17 | 69.75 | 68.74 | 69.28 | 397,068 | +0.02(+0.03%) |
May 01, 2019 | 69.53 | 70.19 | 69.16 | 69.26 | 283,213 | -0.14(-0.21%) |
Apr 30, 2019 | 70.11 | 70.11 | 69.13 | 69.40 | 488,847 | -0.63(-0.90%) |
Apr 29, 2019 | 69.59 | 70.21 | 69.22 | 70.03 | 414,641 | +0.43(+0.62%) |
Apr 26, 2019 | 69.66 | 69.98 | 69.07 | 69.60 | 622,987 | -0.39(-0.55%) |
Apr 25, 2019 | 69.89 | 70.46 | 69.13 | 69.99 | 315,534 | +0.05(+0.08%) |
Apr 24, 2019 | 69.92 | 71.11 | 69.61 | 69.93 | 347,786 | +0.18(+0.26%) |
Apr 23, 2019 | 69.79 | 70.05 | 69.37 | 69.75 | 368,314 | +0.00(+0.00%) |
Apr 22, 2019 | 70.34 | 70.34 | 69.40 | 69.75 | 344,307 | -0.46(-0.65%) |
Apr 18, 2019 | 69.77 | 70.56 | 69.77 | 70.21 | 444,578 | +0.24(+0.35%) |
Apr 17, 2019 | 70.02 | 70.48 | 69.76 | 69.97 | 494,624 | -0.05(-0.08%) |
Apr 16, 2019 | 70.21 | 70.53 | 69.30 | 70.02 | 662,685 | -0.26(-0.37%) |
Apr 15, 2019 | 70.90 | 71.33 | 70.21 | 70.29 | 677,785 | -0.57(-0.80%) |
Apr 12, 2019 | 71.50 | 71.63 | 70.44 | 70.85 | 681,975 | -0.27(-0.38%) |
Apr 11, 2019 | 71.78 | 71.84 | 70.19 | 71.12 | 801,306 | -0.63(-0.88%) |
Apr 10, 2019 | 72.55 | 73.06 | 71.57 | 71.75 | 309,036 | -0.80(-1.10%) |
Apr 09, 2019 | 72.48 | 73.19 | 72.20 | 72.55 | 393,594 | +0.26(+0.36%) |
Apr 08, 2019 | 73.64 | 73.98 | 72.10 | 72.29 | 561,517 | -1.68(-2.28%) |
Apr 05, 2019 | 73.42 | 74.32 | 73.32 | 73.98 | 392,922 | +0.76(+1.03%) |
Apr 04, 2019 | 72.91 | 73.51 | 72.32 | 73.22 | 399,680 | +0.45(+0.62%) |
Apr 03, 2019 | 73.15 | 73.29 | 72.30 | 72.77 | 519,999 | -0.07(-0.10%) |
Apr 02, 2019 | 72.61 | 73.07 | 71.84 | 72.84 | 392,608 | +0.12(+0.16%) |
Apr 01, 2019 | 73.00 | 73.70 | 72.43 | 72.73 | 425,736 | -0.24(-0.33%) |
Mar 29, 2019 | 72.91 | 73.38 | 72.52 | 72.97 | 443,023 | +0.22(+0.30%) |
Mar 28, 2019 | 72.38 | 72.86 | 71.98 | 72.75 | 351,536 | +0.31(+0.43%) |
Mar 27, 2019 | 71.65 | 72.88 | 71.32 | 72.44 | 696,411 | +1.48(+2.08%) |
Mar 26, 2019 | 69.86 | 71.33 | 69.86 | 70.96 | 409,745 | +1.21(+1.73%) |
Mar 25, 2019 | 69.36 | 70.03 | 68.42 | 69.75 | 494,230 | +0.27(+0.39%) |
Mar 22, 2019 | 69.32 | 70.02 | 68.90 | 69.48 | 444,356 | +0.16(+0.23%) |
Mar 21, 2019 | 68.96 | 69.63 | 68.72 | 69.32 | 422,717 | +0.18(+0.26%) |
Mar 20, 2019 | 69.96 | 69.96 | 68.91 | 69.14 | 302,170 | -0.96(-1.37%) |
Mar 19, 2019 | 70.76 | 70.76 | 69.90 | 70.11 | 517,536 | -0.65(-0.92%) |
Mar 18, 2019 | 70.18 | 70.76 | 69.72 | 70.75 | 500,640 | +0.89(+1.28%) |
Mar 15, 2019 | 69.35 | 70.54 | 69.31 | 69.86 | 1,120,111 | +0.38(+0.54%) |
Mar 14, 2019 | 69.99 | 70.15 | 69.28 | 69.48 | 397,125 | -0.69(-0.99%) |
Mar 13, 2019 | 68.71 | 70.23 | 68.23 | 70.18 | 679,110 | +1.61(+2.35%) |
Mar 12, 2019 | 69.39 | 69.77 | 68.51 | 68.57 | 479,133 | -0.90(-1.30%) |
Mar 11, 2019 | 69.35 | 70.09 | 69.12 | 69.47 | 551,497 | +0.27(+0.39%) |
Mar 08, 2019 | 69.21 | 69.86 | 68.94 | 69.20 | 470,795 | -0.20(-0.29%) |
Mar 07, 2019 | 69.92 | 70.24 | 69.27 | 69.39 | 436,114 | -0.77(-1.09%) |
Mar 06, 2019 | 71.46 | 71.46 | 69.52 | 70.16 | 705,697 | -0.89(-1.25%) |
Mar 05, 2019 | 71.20 | 71.57 | 70.68 | 71.05 | 518,383 | -0.15(-0.21%) |
Mar 04, 2019 | 71.63 | 72.51 | 70.98 | 71.20 | 651,481 | -0.07(-0.10%) |
Mar 01, 2019 | 72.59 | 73.43 | 71.12 | 71.28 | 431,247 | -0.86(-1.20%) |
Feb 28, 2019 | 71.42 | 72.46 | 70.76 | 72.14 | 493,194 | +0.77(+1.08%) |
Feb 27, 2019 | 70.92 | 72.03 | 70.33 | 71.37 | 807,834 | +0.17(+0.24%) |
Feb 26, 2019 | 71.16 | 71.68 | 70.82 | 71.20 | 865,962 | -0.20(-0.28%) |
Feb 25, 2019 | 73.00 | 73.11 | 71.04 | 71.40 | 719,342 | -1.36(-1.87%) |
Feb 22, 2019 | 70.55 | 73.37 | 70.30 | 72.76 | 1,165,893 | +1.80(+2.54%) |
Feb 21, 2019 | 74.41 | 74.41 | 69.67 | 70.96 | 2,273,048 | +0.36(+0.51%) |
Feb 20, 2019 | 72.93 | 73.16 | 69.87 | 70.60 | 1,382,305 | -1.89(-2.61%) |
Feb 19, 2019 | 71.89 | 73.11 | 71.27 | 72.49 | 552,608 | +0.59(+0.82%) |
Feb 15, 2019 | 71.42 | 72.57 | 71.15 | 71.90 | 667,628 | +0.59(+0.83%) |
Feb 14, 2019 | 74.56 | 75.20 | 69.87 | 71.31 | 2,343,776 | -3.98(-5.28%) |
Feb 13, 2019 | 74.72 | 75.47 | 74.11 | 75.28 | 303,769 | +0.73(+0.99%) |
Feb 12, 2019 | 76.30 | 76.42 | 74.53 | 74.55 | 392,679 | -1.44(-1.90%) |
Feb 11, 2019 | 74.48 | 76.05 | 74.25 | 75.99 | 487,795 | +1.70(+2.29%) |
Feb 08, 2019 | 73.99 | 74.33 | 73.34 | 74.29 | 244,499 | +0.09(+0.12%) |
Feb 07, 2019 | 73.63 | 74.60 | 72.64 | 74.20 | 300,341 | +0.37(+0.50%) |
Feb 06, 2019 | 73.43 | 74.30 | 72.85 | 73.83 | 254,571 | +0.40(+0.55%) |
Feb 05, 2019 | 72.25 | 73.58 | 72.20 | 73.43 | 281,218 | +1.23(+1.70%) |
Feb 04, 2019 | 71.61 | 72.50 | 71.59 | 72.20 | 321,204 | +0.59(+0.83%) |
Feb 01, 2019 | 72.65 | 73.47 | 71.29 | 71.61 | 393,431 | -0.90(-1.24%) |
Jan 31, 2019 | 72.87 | 73.49 | 72.11 | 72.51 | 371,556 | -0.40(-0.55%) |
Jan 30, 2019 | 72.98 | 73.74 | 72.46 | 72.91 | 486,733 | +0.30(+0.41%) |
Jan 29, 2019 | 74.93 | 74.93 | 72.55 | 72.61 | 470,598 | -2.02(-2.70%) |
Jan 28, 2019 | 73.82 | 74.84 | 73.48 | 74.63 | 341,260 | +0.52(+0.70%) |
Jan 25, 2019 | 74.29 | 74.90 | 73.31 | 74.11 | 319,970 | +0.18(+0.24%) |
Jan 24, 2019 | 72.46 | 74.24 | 72.19 | 73.93 | 361,989 | +1.72(+2.38%) |
Jan 23, 2019 | 72.36 | 74.33 | 70.78 | 72.21 | 675,392 | +0.29(+0.40%) |
Jan 22, 2019 | 72.41 | 73.44 | 71.32 | 71.93 | 529,966 | -0.75(-1.04%) |
Jan 18, 2019 | 71.40 | 73.19 | 71.01 | 72.68 | 661,376 | +1.63(+2.29%) |
Jan 17, 2019 | 69.98 | 71.36 | 68.96 | 71.05 | 626,525 | +0.68(+0.97%) |
Jan 16, 2019 | 70.57 | 71.79 | 70.04 | 70.37 | 553,676 | -0.05(-0.08%) |
Jan 15, 2019 | 72.55 | 73.40 | 69.66 | 70.42 | 1,321,273 | -2.18(-3.00%) |
Jan 14, 2019 | 72.72 | 73.08 | 71.66 | 72.60 | 348,734 | -0.27(-0.37%) |
Jan 11, 2019 | 72.27 | 73.44 | 71.75 | 72.87 | 856,305 | +0.42(+0.58%) |
Jan 10, 2019 | 72.63 | 73.04 | 71.00 | 72.44 | 926,836 | -0.29(-0.39%) |
Jan 09, 2019 | 72.44 | 73.22 | 71.63 | 72.73 | 343,497 | +0.27(+0.37%) |
Jan 08, 2019 | 73.14 | 73.74 | 71.51 | 72.46 | 592,352 | -0.48(-0.66%) |
Jan 07, 2019 | 72.04 | 74.59 | 71.90 | 72.95 | 716,637 | +0.78(+1.08%) |
Jan 04, 2019 | 71.13 | 72.64 | 69.88 | 72.17 | 679,909 | +1.74(+2.47%) |
Jan 03, 2019 | 69.39 | 71.30 | 68.72 | 70.43 | 497,912 | +0.56(+0.81%) |
Jan 02, 2019 | 68.96 | 69.95 | 68.16 | 69.87 | 509,218 | +0.33(+0.48%) |
Dec 31, 2018 | 69.21 | 69.87 | 68.56 | 69.53 | 407,610 | +0.46(+0.66%) |
Dec 28, 2018 | 68.93 | 69.80 | 68.06 | 69.08 | 312,490 | -0.07(-0.10%) |
Dec 27, 2018 | 68.42 | 69.28 | 67.04 | 69.15 | 503,830 | +0.30(+0.43%) |
Dec 26, 2018 | 68.04 | 68.94 | 66.78 | 68.85 | 521,438 | +1.20(+1.77%) |
Dec 24, 2018 | 69.01 | 69.01 | 66.45 | 67.65 | 372,777 | -1.37(-1.99%) |
Dec 21, 2018 | 69.36 | 71.17 | 68.88 | 69.02 | 924,408 | -0.24(-0.35%) |
Dec 20, 2018 | 72.02 | 72.39 | 68.84 | 69.27 | 765,948 | -2.75(-3.82%) |
Dec 19, 2018 | 73.33 | 73.93 | 71.10 | 72.01 | 983,603 | -1.40(-1.90%) |
Dec 18, 2018 | 74.16 | 75.23 | 73.34 | 73.41 | 828,560 | -0.06(-0.09%) |
Dec 17, 2018 | 76.13 | 77.01 | 73.13 | 73.47 | 1,669,987 | +1.52(+2.12%) |
Dec 14, 2018 | 73.90 | 74.06 | 71.43 | 71.95 | 695,874 | -1.94(-2.63%) |
Dec 13, 2018 | 74.06 | 75.69 | 73.36 | 73.90 | 551,563 | +0.19(+0.26%) |
Dec 12, 2018 | 74.62 | 76.95 | 73.37 | 73.71 | 592,850 | -0.74(-1.00%) |
Dec 11, 2018 | 75.50 | 75.71 | 73.98 | 74.45 | 625,576 | -0.22(-0.29%) |
Dec 10, 2018 | 74.85 | 76.74 | 74.10 | 74.67 | 773,967 | +0.20(+0.26%) |
Dec 07, 2018 | 73.95 | 74.95 | 73.56 | 74.47 | 777,708 | +0.12(+0.16%) |
Dec 06, 2018 | 77.32 | 78.24 | 73.75 | 74.35 | 1,359,667 | -3.09(-3.99%) |
Dec 04, 2018 | 78.02 | 78.51 | 76.59 | 77.44 | 521,152 | -0.72(-0.92%) |
Dec 03, 2018 | 78.90 | 79.33 | 76.41 | 78.16 | 607,850 | -0.92(-1.16%) |
Nov 30, 2018 | 78.16 | 79.27 | 76.83 | 79.08 | 1,009,285 | +0.13(+0.17%) |
Nov 29, 2018 | 74.58 | 80.68 | 73.00 | 78.94 | 3,310,572 | +4.41(+5.92%) |
Nov 28, 2018 | 74.58 | 75.40 | 74.38 | 74.53 | 433,848 | +0.04(+0.06%) |
Nov 27, 2018 | 75.97 | 76.39 | 74.26 | 74.49 | 549,658 | -1.57(-2.06%) |
Nov 26, 2018 | 78.49 | 78.49 | 75.83 | 76.06 | 772,604 | -2.06(-2.64%) |
Nov 23, 2018 | 76.45 | 78.12 | 75.87 | 78.11 | 304,501 | +1.64(+2.15%) |
Nov 21, 2018 | 76.47 | 76.47 | 76.47 | 0 | +1.03(+1.37%) | |
Nov 20, 2018 | 72.56 | 76.38 | 70.12 | 75.44 | 2,150,433 | +4.43(+6.24%) |
Nov 19, 2018 | 72.82 | 73.21 | 70.12 | 71.01 | 1,105,007 | -0.89(-1.24%) |
Nov 16, 2018 | 70.15 | 72.03 | 70.15 | 71.90 | 593,189 | +1.31(+1.86%) |
Nov 15, 2018 | 71.33 | 71.65 | 69.49 | 70.59 | 499,204 | -0.91(-1.27%) |
Nov 14, 2018 | 72.68 | 73.74 | 71.46 | 71.50 | 448,216 | -1.30(-1.79%) |
Nov 13, 2018 | 72.19 | 73.14 | 71.87 | 72.80 | 347,259 | +0.87(+1.21%) |
Nov 12, 2018 | 71.80 | 74.13 | 71.80 | 71.93 | 615,728 | +0.41(+0.57%) |
Nov 09, 2018 | 71.45 | 72.00 | 71.20 | 71.52 | 391,870 | -0.48(-0.67%) |
Nov 08, 2018 | 71.47 | 73.34 | 71.37 | 72.00 | 458,127 | +0.23(+0.32%) |
Nov 07, 2018 | 71.55 | 71.97 | 71.13 | 71.77 | 358,894 | +0.37(+0.51%) |
Nov 06, 2018 | 71.06 | 71.77 | 70.90 | 71.40 | 548,210 | +0.11(+0.15%) |
Nov 05, 2018 | 71.11 | 72.08 | 71.11 | 71.29 | 580,648 | +0.20(+0.28%) |
Nov 02, 2018 | 71.32 | 73.01 | 70.38 | 71.10 | 578,609 | +0.66(+0.94%) |
Nov 01, 2018 | 70.53 | 71.05 | 70.01 | 70.44 | 718,078 | +0.06(+0.09%) |
Oct 31, 2018 | 71.42 | 71.42 | 69.99 | 70.38 | 440,750 | -0.38(-0.54%) |
Oct 30, 2018 | 68.36 | 70.79 | 68.21 | 70.76 | 502,229 | +2.45(+3.59%) |
Oct 29, 2018 | 70.24 | 70.38 | 67.75 | 68.31 | 821,914 | -1.52(-2.17%) |
Oct 26, 2018 | 67.99 | 70.26 | 67.32 | 69.82 | 1,578,249 | +2.31(+3.42%) |
Oct 25, 2018 | 67.25 | 68.67 | 67.01 | 67.51 | 377,096 | +0.48(+0.72%) |
Oct 24, 2018 | 67.99 | 68.74 | 66.95 | 67.03 | 731,017 | -1.07(-1.57%) |
Oct 23, 2018 | 68.90 | 69.95 | 68.04 | 68.10 | 583,297 | -1.24(-1.79%) |
Oct 22, 2018 | 69.80 | 70.71 | 68.97 | 69.34 | 740,554 | -0.13(-0.19%) |
Oct 19, 2018 | 71.04 | 72.10 | 69.08 | 69.48 | 912,495 | -1.83(-2.56%) |
Oct 18, 2018 | 72.99 | 73.07 | 71.24 | 71.30 | 687,144 | -1.93(-2.63%) |
Oct 17, 2018 | 74.00 | 74.00 | 72.60 | 73.23 | 411,718 | -0.69(-0.93%) |
Oct 16, 2018 | 73.24 | 74.22 | 72.79 | 73.92 | 329,872 | +0.78(+1.07%) |
Oct 15, 2018 | 73.01 | 73.46 | 72.65 | 73.13 | 357,876 | -0.06(-0.09%) |
Oct 12, 2018 | 73.59 | 73.77 | 72.67 | 73.19 | 534,307 | +0.08(+0.11%) |
Oct 11, 2018 | 73.69 | 73.96 | 72.70 | 73.11 | 751,196 | -0.78(-1.05%) |
Oct 10, 2018 | 74.96 | 75.33 | 73.63 | 73.89 | 698,452 | -1.20(-1.60%) |
Oct 09, 2018 | 74.81 | 75.64 | 74.13 | 75.09 | 761,833 | +0.14(+0.19%) |
Oct 08, 2018 | 74.33 | 75.25 | 74.25 | 74.95 | 302,609 | +0.48(+0.65%) |
Oct 05, 2018 | 74.58 | 75.11 | 73.98 | 74.47 | 292,388 | -0.11(-0.14%) |
Oct 04, 2018 | 74.92 | 75.54 | 74.45 | 74.58 | 435,666 | -0.01(-0.01%) |
Oct 03, 2018 | 73.47 | 74.99 | 73.07 | 74.58 | 727,610 | +1.25(+1.70%) |
Oct 02, 2018 | 74.00 | 74.24 | 73.26 | 73.34 | 507,640 | -0.63(-0.86%) |
Oct 01, 2018 | 73.88 | 74.83 | 73.38 | 73.97 | 770,407 | -0.78(-1.04%) |
Sep 28, 2018 | 74.49 | 75.21 | 74.35 | 74.74 | 746,730 | -0.09(-0.12%) |
Sep 27, 2018 | 76.01 | 77.18 | 74.72 | 74.83 | 783,743 | -1.41(-1.85%) |
Sep 26, 2018 | 76.06 | 77.05 | 74.99 | 76.24 | 634,928 | +0.43(+0.56%) |
Sep 25, 2018 | 77.30 | 78.46 | 75.76 | 75.81 | 874,222 | +0.08(+0.11%) |
Sep 24, 2018 | 74.52 | 75.78 | 74.44 | 75.73 | 650,116 | +0.72(+0.96%) |
Sep 21, 2018 | 75.19 | 75.99 | 74.79 | 75.01 | 1,408,782 | -0.08(-0.11%) |
Sep 20, 2018 | 74.99 | 75.86 | 74.68 | 75.09 | 461,053 | +0.20(+0.26%) |
Sep 19, 2018 | 74.72 | 75.64 | 74.71 | 74.90 | 561,668 | +0.28(+0.37%) |
Sep 18, 2018 | 74.87 | 75.76 | 74.52 | 74.62 | 601,937 | -0.28(-0.37%) |
Sep 17, 2018 | 75.20 | 75.40 | 74.45 | 74.90 | 624,522 | -0.47(-0.63%) |
Sep 14, 2018 | 75.54 | 75.65 | 74.81 | 75.37 | 608,106 | +0.10(+0.13%) |
Sep 13, 2018 | 75.68 | 76.24 | 74.82 | 75.27 | 661,686 | -0.32(-0.42%) |
Sep 12, 2018 | 76.98 | 76.98 | 75.56 | 75.59 | 606,725 | -1.35(-1.75%) |
Sep 11, 2018 | 76.72 | 78.11 | 76.09 | 76.94 | 734,778 | +0.95(+1.24%) |
Sep 10, 2018 | 77.97 | 77.97 | 75.88 | 75.99 | 612,075 | -1.91(-2.45%) |
Sep 07, 2018 | 77.72 | 78.42 | 77.06 | 77.90 | 369,439 | +0.01(+0.01%) |
Sep 06, 2018 | 78.27 | 78.29 | 76.87 | 77.89 | 533,093 | -0.16(-0.21%) |
Sep 05, 2018 | 78.13 | 78.27 | 76.82 | 78.05 | 696,665 | -0.24(-0.31%) |
Sep 04, 2018 | 80.69 | 80.78 | 78.24 | 78.29 | 548,494 | -2.52(-3.12%) |
Aug 31, 2018 | 80.82 | 80.82 | 80.82 | 0 | +0.16(+0.20%) | |
Aug 30, 2018 | 79.08 | 80.70 | 78.98 | 80.66 | 489,089 | +1.54(+1.95%) |
Aug 29, 2018 | 78.60 | 79.93 | 78.42 | 79.11 | 505,888 | +0.49(+0.62%) |
Aug 28, 2018 | 77.93 | 78.70 | 77.56 | 78.62 | 625,585 | +0.37(+0.48%) |
Aug 27, 2018 | 79.04 | 79.22 | 77.97 | 78.25 | 551,430 | -0.78(-0.98%) |
Aug 24, 2018 | 78.97 | 80.36 | 78.78 | 79.02 | 611,246 | +0.05(+0.07%) |
Aug 23, 2018 | 78.78 | 79.20 | 78.36 | 78.97 | 385,651 | +0.04(+0.05%) |
Aug 22, 2018 | 78.77 | 79.84 | 78.74 | 78.94 | 397,837 | -0.18(-0.23%) |
Aug 21, 2018 | 79.70 | 80.37 | 79.02 | 79.11 | 437,662 | -0.61(-0.76%) |
Aug 20, 2018 | 80.48 | 80.88 | 79.57 | 79.72 | 533,735 | -1.05(-1.30%) |
Aug 17, 2018 | 80.16 | 80.98 | 79.89 | 80.77 | 586,235 | +0.28(+0.34%) |
Aug 16, 2018 | 79.74 | 80.97 | 79.44 | 80.50 | 510,740 | +1.06(+1.33%) |
Aug 15, 2018 | 79.27 | 79.97 | 78.23 | 79.44 | 615,290 | -0.28(-0.36%) |
Aug 14, 2018 | 79.31 | 80.59 | 78.85 | 79.72 | 750,545 | +0.65(+0.82%) |
Aug 13, 2018 | 80.11 | 80.46 | 78.04 | 79.08 | 992,087 | -1.24(-1.55%) |
Aug 10, 2018 | 82.35 | 82.55 | 80.17 | 80.32 | 932,197 | -2.02(-2.46%) |
Aug 09, 2018 | 79.89 | 83.42 | 79.23 | 82.34 | 2,289,237 | +6.13(+8.05%) |
Aug 08, 2018 | 76.12 | 76.77 | 75.71 | 76.21 | 755,155 | +0.11(+0.14%) |
Aug 07, 2018 | 76.85 | 77.58 | 75.95 | 76.10 | 502,552 | -0.43(-0.57%) |
Aug 06, 2018 | 75.67 | 77.35 | 74.97 | 76.54 | 674,845 | +0.86(+1.14%) |
Aug 03, 2018 | 76.12 | 76.62 | 75.14 | 75.68 | 409,040 | -0.44(-0.58%) |
Aug 02, 2018 | 75.13 | 77.03 | 74.34 | 76.12 | 737,353 | +0.60(+0.80%) |
Aug 01, 2018 | 74.48 | 75.70 | 73.88 | 75.52 | 563,471 | +0.74(+0.99%) |
Jul 31, 2018 | 73.26 | 75.26 | 73.02 | 74.78 | 589,175 | +1.71(+2.34%) |
Jul 30, 2018 | 73.67 | 74.03 | 72.67 | 73.07 | 455,495 | -0.67(-0.90%) |
Jul 27, 2018 | 74.71 | 75.08 | 73.46 | 73.73 | 386,509 | -0.67(-0.91%) |
Jul 26, 2018 | 73.39 | 75.09 | 73.39 | 74.41 | 667,911 | +0.82(+1.11%) |
Jul 25, 2018 | 74.80 | 75.36 | 73.47 | 73.59 | 514,659 | -1.50(-2.00%) |
Jul 24, 2018 | 75.78 | 75.78 | 74.37 | 75.09 | 580,253 | -0.56(-0.74%) |
Jul 23, 2018 | 75.16 | 76.09 | 75.00 | 75.65 | 388,963 | +0.03(+0.04%) |
Jul 20, 2018 | 75.79 | 76.18 | 75.36 | 75.62 | 406,284 | -0.11(-0.14%) |
Jul 19, 2018 | 75.34 | 76.18 | 75.05 | 75.73 | 435,326 | +0.03(+0.04%) |
Jul 18, 2018 | 74.97 | 75.74 | 74.41 | 75.70 | 581,978 | +0.59(+0.79%) |
Jul 17, 2018 | 75.94 | 76.39 | 74.99 | 75.11 | 642,148 | -1.12(-1.47%) |
Jul 16, 2018 | 77.05 | 77.37 | 75.71 | 76.23 | 473,940 | -0.94(-1.22%) |
Jul 13, 2018 | 77.58 | 77.82 | 76.76 | 77.17 | 459,257 | -0.33(-0.42%) |
Jul 12, 2018 | 77.89 | 77.08 | 77.50 | 411,672 | -0.39(-0.50%) | |
Jul 11, 2018 | 76.89 | 78.52 | 76.87 | 77.89 | 564,771 | +1.39(+1.82%) |
Jul 10, 2018 | 77.21 | 77.38 | 76.05 | 76.49 | 624,975 | -0.59(-0.76%) |
Jul 09, 2018 | 77.44 | 77.76 | 76.42 | 77.08 | 567,123 | -0.36(-0.46%) |
Jul 06, 2018 | 76.62 | 77.73 | 76.17 | 77.43 | 305,352 | +0.75(+0.98%) |
Jul 05, 2018 | 76.71 | 75.83 | 76.68 | 327,339 | +0.89(+1.17%) | |
Jul 03, 2018 | 75.79 | 75.79 | 75.79 | 0 | +0.37(+0.49%) | |
Jul 02, 2018 | 75.00 | 75.90 | 74.58 | 75.42 | 613,886 | -0.14(-0.19%) |
Jun 29, 2018 | 77.09 | 77.10 | 75.48 | 75.56 | 426,760 | -1.27(-1.65%) |
Jun 28, 2018 | 76.83 | 76.92 | 75.59 | 76.83 | 449,592 | -0.10(-0.13%) |
Jun 27, 2018 | 77.46 | 77.96 | 76.70 | 76.93 | 575,343 | -0.61(-0.79%) |
Jun 26, 2018 | 76.97 | 78.31 | 76.36 | 77.54 | 722,306 | +0.57(+0.74%) |
Jun 25, 2018 | 75.43 | 77.04 | 75.20 | 76.97 | 1,033,023 | +1.48(+1.96%) |
Jun 22, 2018 | 76.43 | 76.48 | 75.23 | 75.49 | 1,364,316 | -0.45(-0.60%) |
Jun 21, 2018 | 76.96 | 77.67 | 75.80 | 75.94 | 709,358 | -0.59(-0.78%) |
Jun 20, 2018 | 76.68 | 77.13 | 75.12 | 76.54 | 721,792 | -0.06(-0.08%) |
Jun 19, 2018 | 77.08 | 77.97 | 76.22 | 76.60 | 485,082 | -0.91(-1.18%) |
Jun 18, 2018 | 76.38 | 77.84 | 75.63 | 77.51 | 567,940 | +0.94(+1.23%) |
Jun 15, 2018 | 77.18 | 75.43 | 76.57 | 988,182 | +1.15(+1.52%) | |
Jun 14, 2018 | 75.73 | 76.33 | 75.32 | 75.43 | 507,546 | -0.03(-0.04%) |
Jun 13, 2018 | 75.68 | 76.16 | 75.14 | 75.45 | 433,294 | +0.05(+0.07%) |
Jun 12, 2018 | 75.58 | 76.11 | 75.20 | 75.40 | 512,860 | +0.17(+0.22%) |
Jun 11, 2018 | 75.12 | 75.63 | 74.60 | 75.23 | 661,607 | -0.03(-0.04%) |
Jun 08, 2018 | 73.19 | 75.55 | 73.15 | 75.26 | 669,383 | +2.22(+3.04%) |
Jun 07, 2018 | 72.93 | 73.50 | 72.20 | 73.04 | 549,899 | +0.30(+0.42%) |
Jun 06, 2018 | 72.58 | 72.74 | 439,630 | -0.75(-1.01%) | ||
Jun 05, 2018 | 71.89 | 73.52 | 71.42 | 73.48 | 555,294 | +1.83(+2.55%) |
Jun 04, 2018 | 71.73 | 72.76 | 71.11 | 71.65 | 803,672 | +0.27(+0.37%) |