Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 66.60 | 67.36 | 64.84 | 65.07 | 726,800 | -2.55(-3.77%) |
May 30, 2019 | 67.50 | 68.12 | 66.77 | 67.62 | 578,056 | +0.31(+0.46%) |
May 29, 2019 | 68.23 | 68.24 | 66.65 | 67.31 | 645,159 | -1.08(-1.58%) |
May 28, 2019 | 69.38 | 70.13 | 68.15 | 68.39 | 955,047 | -0.75(-1.08%) |
May 24, 2019 | 68.41 | 70.17 | 67.63 | 69.14 | 662,600 | +1.11(+1.63%) |
May 23, 2019 | 67.98 | 68.47 | 66.94 | 68.03 | 635,133 | -0.55(-0.80%) |
May 22, 2019 | 66.90 | 69.34 | 64.38 | 68.58 | 740,417 | +1.46(+2.18%) |
May 21, 2019 | 64.76 | 67.25 | 64.76 | 67.12 | 434,753 | +2.74(+4.26%) |
May 20, 2019 | 65.81 | 66.00 | 64.02 | 64.38 | 476,219 | -2.04(-3.07%) |
May 17, 2019 | 65.22 | 67.28 | 65.22 | 66.42 | 631,500 | +0.40(+0.61%) |
May 16, 2019 | 64.50 | 66.63 | 64.21 | 66.02 | 452,082 | +2.03(+3.17%) |
May 15, 2019 | 63.54 | 64.27 | 62.90 | 63.99 | 488,164 | +0.03(+0.05%) |
May 14, 2019 | 64.16 | 65.43 | 63.47 | 63.96 | 655,633 | +0.06(+0.09%) |
May 13, 2019 | 66.08 | 66.66 | 63.53 | 63.90 | 746,034 | -3.74(-5.53%) |
May 10, 2019 | 67.38 | 68.97 | 65.58 | 67.64 | 410,000 | -0.22(-0.32%) |
May 09, 2019 | 67.64 | 68.27 | 66.24 | 67.86 | 503,196 | -0.30(-0.44%) |
May 08, 2019 | 67.29 | 69.01 | 66.94 | 68.16 | 489,032 | +0.58(+0.86%) |
May 07, 2019 | 67.70 | 68.87 | 66.97 | 67.58 | 523,944 | -0.86(-1.26%) |
May 06, 2019 | 66.11 | 68.61 | 66.08 | 68.44 | 494,673 | +1.19(+1.77%) |
May 03, 2019 | 67.33 | 67.68 | 66.52 | 67.25 | 575,100 | +0.33(+0.49%) |
May 02, 2019 | 66.77 | 68.19 | 66.00 | 66.92 | 588,548 | -0.08(-0.12%) |
May 01, 2019 | 67.82 | 68.53 | 66.82 | 67.00 | 859,638 | -0.78(-1.15%) |
Apr 30, 2019 | 68.60 | 69.67 | 67.51 | 67.78 | 1,367,593 | -0.77(-1.12%) |
Apr 29, 2019 | 68.44 | 69.92 | 67.75 | 68.55 | 791,664 | -0.05(-0.07%) |
Apr 26, 2019 | 69.00 | 69.70 | 66.05 | 68.60 | 1,672,700 | -2.49(-3.50%) |
Apr 25, 2019 | 70.10 | 71.53 | 68.65 | 71.09 | 812,125 | +1.79(+2.58%) |
Apr 24, 2019 | 70.98 | 70.98 | 69.16 | 69.30 | 723,601 | -1.42(-2.01%) |
Apr 23, 2019 | 68.86 | 70.79 | 67.93 | 70.72 | 1,674,485 | +1.96(+2.85%) |
Apr 22, 2019 | 68.69 | 69.48 | 67.97 | 68.76 | 849,889 | -0.42(-0.61%) |
Apr 18, 2019 | 70.95 | 72.00 | 68.44 | 69.18 | 1,810,600 | -1.62(-2.29%) |
Apr 17, 2019 | 77.01 | 77.04 | 70.56 | 70.80 | 1,194,439 | -5.90(-7.69%) |
Apr 16, 2019 | 77.81 | 78.60 | 76.06 | 76.70 | 718,002 | -0.94(-1.21%) |
Apr 15, 2019 | 78.33 | 79.49 | 76.51 | 77.64 | 526,042 | -0.41(-0.53%) |
Apr 12, 2019 | 78.89 | 79.53 | 77.77 | 78.05 | 782,700 | -0.26(-0.33%) |
Apr 11, 2019 | 80.75 | 80.76 | 77.89 | 78.31 | 745,599 | -2.60(-3.21%) |
Apr 10, 2019 | 79.70 | 81.25 | 79.15 | 80.91 | 817,505 | +1.51(+1.90%) |
Apr 09, 2019 | 79.86 | 81.40 | 79.22 | 79.40 | 904,514 | -0.70(-0.87%) |
Apr 08, 2019 | 78.75 | 80.16 | 77.21 | 80.10 | 1,384,351 | +0.73(+0.92%) |
Apr 05, 2019 | 74.88 | 79.57 | 74.88 | 79.37 | 2,150,300 | +5.58(+7.56%) |
Apr 04, 2019 | 73.68 | 74.42 | 71.73 | 73.79 | 937,403 | +0.07(+0.09%) |
Apr 03, 2019 | 74.82 | 74.83 | 72.96 | 73.72 | 1,593,856 | -0.84(-1.13%) |
Apr 02, 2019 | 73.39 | 75.00 | 73.00 | 74.56 | 887,028 | +0.95(+1.29%) |
Apr 01, 2019 | 73.70 | 74.71 | 72.92 | 73.61 | 1,238,073 | +0.37(+0.51%) |
Mar 29, 2019 | 72.50 | 74.35 | 71.57 | 73.24 | 1,097,200 | +1.42(+1.98%) |
Mar 28, 2019 | 75.87 | 77.52 | 69.66 | 71.82 | 3,424,952 | -3.36(-4.47%) |
Mar 27, 2019 | 75.74 | 76.69 | 73.92 | 75.18 | 690,231 | -0.11(-0.15%) |
Mar 26, 2019 | 74.44 | 76.08 | 73.53 | 75.29 | 692,215 | +1.42(+1.92%) |
Mar 25, 2019 | 73.67 | 74.41 | 71.12 | 73.87 | 765,760 | -0.12(-0.16%) |
Mar 22, 2019 | 74.01 | 75.31 | 73.08 | 73.99 | 772,400 | -1.32(-1.75%) |
Mar 21, 2019 | 72.26 | 75.47 | 71.69 | 75.31 | 661,766 | +2.54(+3.49%) |
Mar 20, 2019 | 72.78 | 73.80 | 72.19 | 72.77 | 391,859 | -0.09(-0.12%) |
Mar 19, 2019 | 73.63 | 73.90 | 72.67 | 72.86 | 412,928 | -0.59(-0.80%) |
Mar 18, 2019 | 74.73 | 75.28 | 72.70 | 73.45 | 459,677 | -1.17(-1.57%) |
Mar 15, 2019 | 73.99 | 75.75 | 73.06 | 74.62 | 995,200 | +1.02(+1.39%) |
Mar 14, 2019 | 73.06 | 74.32 | 72.66 | 73.60 | 573,227 | +0.55(+0.75%) |
Mar 13, 2019 | 71.01 | 73.36 | 70.82 | 73.05 | 618,234 | +2.16(+3.05%) |
Mar 12, 2019 | 71.46 | 71.50 | 70.23 | 70.89 | 434,248 | -0.07(-0.10%) |
Mar 11, 2019 | 69.46 | 71.17 | 68.48 | 70.96 | 783,267 | +1.74(+2.51%) |
Mar 08, 2019 | 68.68 | 70.01 | 67.99 | 69.22 | 521,800 | +0.33(+0.48%) |
Mar 07, 2019 | 69.35 | 69.81 | 67.81 | 68.89 | 393,442 | -0.50(-0.72%) |
Mar 06, 2019 | 71.59 | 71.89 | 69.05 | 69.39 | 484,997 | -2.48(-3.45%) |
Mar 05, 2019 | 72.00 | 73.78 | 70.81 | 71.87 | 661,759 | -0.12(-0.17%) |
Mar 04, 2019 | 74.26 | 75.22 | 71.31 | 71.99 | 744,370 | -2.69(-3.60%) |
Mar 01, 2019 | 74.75 | 74.87 | 74.02 | 74.68 | 455,800 | +0.40(+0.54%) |
Feb 28, 2019 | 73.39 | 74.71 | 71.99 | 74.28 | 718,252 | +0.71(+0.97%) |
Feb 27, 2019 | 71.00 | 73.98 | 70.73 | 73.57 | 584,636 | +2.14(+3.00%) |
Feb 26, 2019 | 72.34 | 72.82 | 71.40 | 71.43 | 406,376 | -1.27(-1.75%) |
Feb 25, 2019 | 71.90 | 73.92 | 71.41 | 72.70 | 564,480 | +1.47(+2.06%) |
Feb 22, 2019 | 69.25 | 71.29 | 68.72 | 71.23 | 439,800 | +2.07(+2.99%) |
Feb 21, 2019 | 69.66 | 69.66 | 68.02 | 69.16 | 366,114 | -0.60(-0.86%) |
Feb 20, 2019 | 70.20 | 70.38 | 68.55 | 69.76 | 494,979 | -0.39(-0.56%) |
Feb 19, 2019 | 71.15 | 71.97 | 69.93 | 70.15 | 695,018 | -1.33(-1.86%) |
Feb 15, 2019 | 69.25 | 71.66 | 68.67 | 71.48 | 848,900 | +2.91(+4.24%) |
Feb 14, 2019 | 68.38 | 69.24 | 66.53 | 68.57 | 851,097 | +0.26(+0.38%) |
Feb 13, 2019 | 66.67 | 68.54 | 66.66 | 68.31 | 836,218 | +1.85(+2.78%) |
Feb 12, 2019 | 66.93 | 67.76 | 65.21 | 66.46 | 720,075 | -0.07(-0.11%) |
Feb 11, 2019 | 65.29 | 66.96 | 65.29 | 66.53 | 1,069,277 | +1.51(+2.32%) |
Feb 08, 2019 | 67.43 | 67.43 | 63.69 | 65.02 | 3,580,000 | -8.73(-11.84%) |
Feb 07, 2019 | 75.01 | 76.18 | 73.46 | 73.75 | 1,220,125 | -1.93(-2.55%) |
Feb 06, 2019 | 75.04 | 76.65 | 74.31 | 75.68 | 858,347 | +0.00(+0.00%) |
Feb 05, 2019 | 76.86 | 77.02 | 74.87 | 75.68 | 764,258 | -0.77(-1.01%) |
Feb 04, 2019 | 75.88 | 77.19 | 75.02 | 76.45 | 759,714 | -0.58(-0.75%) |
Feb 01, 2019 | 75.92 | 78.06 | 75.43 | 77.03 | 871,900 | +0.60(+0.79%) |
Jan 31, 2019 | 75.01 | 76.62 | 73.57 | 76.43 | 669,636 | +1.30(+1.73%) |
Jan 30, 2019 | 73.23 | 75.31 | 72.20 | 75.13 | 595,374 | +1.93(+2.64%) |
Jan 29, 2019 | 71.26 | 74.45 | 70.47 | 73.20 | 1,013,302 | +0.95(+1.31%) |
Jan 28, 2019 | 72.00 | 72.50 | 71.06 | 72.25 | 681,199 | -0.49(-0.67%) |
Jan 25, 2019 | 71.69 | 72.86 | 70.67 | 72.74 | 981,700 | +1.70(+2.39%) |
Jan 24, 2019 | 70.64 | 71.68 | 69.33 | 71.04 | 678,104 | +0.51(+0.72%) |
Jan 23, 2019 | 69.81 | 72.08 | 68.44 | 70.53 | 716,893 | -0.22(-0.31%) |
Jan 22, 2019 | 72.30 | 73.26 | 69.98 | 70.75 | 774,436 | -2.86(-3.89%) |
Jan 18, 2019 | 72.37 | 73.64 | 71.20 | 73.61 | 870,800 | +2.39(+3.36%) |
Jan 17, 2019 | 71.11 | 72.20 | 70.58 | 71.22 | 592,399 | -0.45(-0.63%) |
Jan 16, 2019 | 72.56 | 73.31 | 71.04 | 71.67 | 903,720 | -0.34(-0.47%) |
Jan 15, 2019 | 70.07 | 72.78 | 68.71 | 72.01 | 934,395 | +1.67(+2.37%) |
Jan 14, 2019 | 70.59 | 71.25 | 69.67 | 70.34 | 932,000 | -1.07(-1.50%) |
Jan 11, 2019 | 70.83 | 71.79 | 70.35 | 71.41 | 587,400 | +0.41(+0.58%) |
Jan 10, 2019 | 69.14 | 71.65 | 68.64 | 71.00 | 713,295 | +1.62(+2.33%) |
Jan 09, 2019 | 67.84 | 71.17 | 67.35 | 69.38 | 1,267,713 | +2.15(+3.20%) |
Jan 08, 2019 | 63.67 | 67.53 | 63.54 | 67.23 | 1,848,380 | +4.31(+6.85%) |
Jan 07, 2019 | 60.04 | 63.13 | 60.00 | 62.92 | 1,389,167 | +3.38(+5.68%) |
Jan 04, 2019 | 57.41 | 60.10 | 56.84 | 59.54 | 1,792,200 | +3.17(+5.62%) |
Jan 03, 2019 | 57.73 | 58.41 | 56.18 | 56.37 | 693,044 | -1.12(-1.95%) |
Jan 02, 2019 | 55.45 | 58.28 | 54.30 | 57.49 | 547,908 | +0.83(+1.46%) |
Dec 31, 2018 | 56.47 | 57.61 | 55.50 | 56.66 | 591,200 | +0.82(+1.47%) |
Dec 28, 2018 | 56.85 | 57.14 | 55.25 | 55.84 | 476,000 | -0.71(-1.26%) |
Dec 27, 2018 | 56.00 | 56.72 | 54.03 | 56.55 | 673,999 | -0.25(-0.44%) |
Dec 26, 2018 | 52.57 | 56.82 | 52.07 | 56.80 | 759,859 | +4.19(+7.96%) |
Dec 24, 2018 | 52.00 | 53.39 | 51.50 | 52.61 | 486,600 | +0.20(+0.38%) |
Dec 21, 2018 | 54.71 | 54.99 | 52.25 | 52.41 | 1,428,000 | -1.89(-3.48%) |
Dec 20, 2018 | 55.09 | 56.05 | 52.90 | 54.30 | 1,106,967 | -0.76(-1.38%) |
Dec 19, 2018 | 56.44 | 58.48 | 54.10 | 55.06 | 792,285 | -0.94(-1.68%) |
Dec 18, 2018 | 59.18 | 59.18 | 54.73 | 56.00 | 1,221,226 | -2.63(-4.49%) |
Dec 17, 2018 | 59.99 | 60.98 | 58.15 | 58.63 | 731,310 | -1.85(-3.06%) |
Dec 14, 2018 | 60.41 | 61.02 | 59.66 | 60.48 | 561,400 | -0.52(-0.85%) |
Dec 13, 2018 | 61.86 | 62.88 | 60.29 | 61.00 | 545,336 | -0.95(-1.53%) |
Dec 12, 2018 | 61.70 | 62.74 | 61.08 | 61.95 | 404,104 | +1.01(+1.66%) |
Dec 11, 2018 | 61.36 | 62.78 | 59.69 | 60.94 | 535,734 | +0.29(+0.48%) |
Dec 10, 2018 | 59.74 | 60.98 | 58.51 | 60.65 | 760,946 | +0.66(+1.10%) |
Dec 07, 2018 | 61.64 | 62.49 | 59.65 | 59.99 | 624,200 | -2.05(-3.30%) |
Dec 06, 2018 | 60.11 | 62.79 | 59.22 | 62.04 | 1,150,457 | +0.96(+1.57%) |
Dec 04, 2018 | 63.75 | 64.39 | 61.02 | 61.08 | 993,500 | -2.87(-4.49%) |
Dec 03, 2018 | 63.24 | 64.46 | 62.40 | 63.95 | 1,241,409 | +1.37(+2.19%) |
Nov 30, 2018 | 62.64 | 63.24 | 61.59 | 62.58 | 1,118,600 | -0.30(-0.48%) |
Nov 29, 2018 | 61.16 | 63.32 | 61.16 | 62.88 | 1,178,564 | +1.53(+2.49%) |
Nov 28, 2018 | 58.79 | 61.40 | 58.10 | 61.35 | 1,212,556 | +2.81(+4.80%) |
Nov 27, 2018 | 57.40 | 58.65 | 56.43 | 58.54 | 1,966,453 | +0.97(+1.68%) |
Nov 26, 2018 | 59.24 | 59.25 | 56.60 | 57.57 | 1,624,987 | -0.71(-1.22%) |
Nov 23, 2018 | 56.88 | 58.97 | 56.83 | 58.28 | 271,100 | +1.04(+1.82%) |
Nov 21, 2018 | 57.24 | 57.24 | 57.24 | 0 | +1.05(+1.87%) | |
Nov 20, 2018 | 55.65 | 57.26 | 55.27 | 56.19 | 1,144,013 | -0.87(-1.52%) |
Nov 19, 2018 | 56.99 | 57.82 | 56.09 | 57.06 | 1,722,188 | -0.37(-0.64%) |
Nov 16, 2018 | 54.63 | 58.50 | 54.04 | 57.43 | 3,318,100 | +3.04(+5.59%) |
Nov 15, 2018 | 53.50 | 54.72 | 52.04 | 54.39 | 3,493,648 | +1.31(+2.47%) |
Nov 14, 2018 | 55.07 | 55.63 | 52.17 | 53.08 | 1,236,247 | -1.76(-3.21%) |
Nov 13, 2018 | 55.42 | 56.77 | 54.75 | 54.84 | 976,306 | -0.14(-0.25%) |
Nov 12, 2018 | 57.99 | 58.47 | 54.51 | 54.98 | 749,743 | -3.08(-5.30%) |
Nov 09, 2018 | 60.43 | 60.62 | 57.27 | 58.06 | 724,400 | -2.50(-4.13%) |
Nov 08, 2018 | 60.80 | 62.44 | 60.53 | 60.56 | 815,337 | -0.39(-0.64%) |
Nov 07, 2018 | 58.58 | 61.10 | 58.02 | 60.95 | 782,409 | +2.89(+4.98%) |
Nov 06, 2018 | 57.04 | 58.64 | 56.51 | 58.06 | 838,434 | +0.74(+1.29%) |
Nov 05, 2018 | 56.54 | 57.66 | 55.09 | 57.32 | 748,389 | +0.87(+1.54%) |
Nov 02, 2018 | 58.35 | 59.33 | 55.14 | 56.45 | 856,700 | -1.69(-2.91%) |
Nov 01, 2018 | 56.36 | 58.77 | 56.15 | 58.14 | 1,040,634 | +2.01(+3.58%) |
Oct 31, 2018 | 55.14 | 57.33 | 54.90 | 56.13 | 1,464,719 | +1.69(+3.10%) |
Oct 30, 2018 | 54.05 | 54.49 | 50.71 | 54.44 | 1,900,345 | -0.15(-0.27%) |
Oct 29, 2018 | 57.02 | 57.23 | 52.75 | 54.59 | 3,171,440 | -0.71(-1.28%) |
Oct 26, 2018 | 51.14 | 55.67 | 51.14 | 55.30 | 5,593,600 | -10.05(-15.38%) |
Oct 25, 2018 | 64.16 | 66.80 | 63.97 | 65.35 | 1,231,819 | +1.68(+2.64%) |
Oct 24, 2018 | 69.66 | 69.99 | 63.54 | 63.67 | 1,101,392 | -5.92(-8.51%) |
Oct 23, 2018 | 70.21 | 70.62 | 67.37 | 69.59 | 884,240 | -1.59(-2.23%) |
Oct 22, 2018 | 71.61 | 71.63 | 70.00 | 71.18 | 751,449 | -0.62(-0.86%) |
Oct 19, 2018 | 74.03 | 74.15 | 70.71 | 71.80 | 668,900 | -1.92(-2.60%) |
Oct 18, 2018 | 74.27 | 74.54 | 72.11 | 73.72 | 691,868 | -0.88(-1.18%) |
Oct 17, 2018 | 74.75 | 75.10 | 73.84 | 74.60 | 524,863 | -0.15(-0.20%) |
Oct 16, 2018 | 73.92 | 74.83 | 72.94 | 74.75 | 510,240 | +1.68(+2.30%) |
Oct 15, 2018 | 72.74 | 73.98 | 72.07 | 73.07 | 802,338 | +0.30(+0.41%) |
Oct 12, 2018 | 72.34 | 73.38 | 71.23 | 72.77 | 622,100 | +1.89(+2.67%) |
Oct 11, 2018 | 71.14 | 71.90 | 69.20 | 70.88 | 1,330,082 | -0.68(-0.95%) |
Oct 10, 2018 | 74.87 | 75.50 | 71.47 | 71.56 | 1,008,009 | -3.28(-4.38%) |
Oct 09, 2018 | 76.90 | 77.80 | 74.62 | 74.84 | 805,112 | -2.23(-2.89%) |
Oct 08, 2018 | 78.02 | 78.26 | 76.22 | 77.07 | 1,010,525 | -1.41(-1.80%) |
Oct 05, 2018 | 80.19 | 80.48 | 78.15 | 78.48 | 936,800 | -1.05(-1.32%) |
Oct 04, 2018 | 82.28 | 82.97 | 78.78 | 79.53 | 1,043,163 | -3.23(-3.90%) |
Oct 03, 2018 | 81.81 | 84.37 | 81.24 | 82.76 | 1,176,456 | +1.50(+1.85%) |
Oct 02, 2018 | 81.28 | 84.13 | 80.74 | 81.26 | 1,034,070 | +0.10(+0.12%) |
Oct 01, 2018 | 77.78 | 81.66 | 77.26 | 81.16 | 1,149,215 | +4.04(+5.24%) |
Sep 28, 2018 | 78.20 | 79.57 | 76.94 | 77.12 | 1,304,000 | -1.13(-1.44%) |
Sep 27, 2018 | 80.32 | 80.32 | 78.05 | 78.25 | 1,096,686 | -1.81(-2.26%) |
Sep 26, 2018 | 80.23 | 81.59 | 79.66 | 80.06 | 1,156,659 | +0.19(+0.24%) |
Sep 25, 2018 | 79.21 | 80.82 | 78.57 | 79.87 | 1,014,869 | +1.34(+1.71%) |
Sep 24, 2018 | 77.49 | 78.79 | 77.12 | 78.53 | 946,652 | +0.77(+0.99%) |
Sep 21, 2018 | 79.01 | 79.34 | 76.80 | 77.76 | 1,776,300 | -1.24(-1.57%) |
Sep 20, 2018 | 77.77 | 79.16 | 77.46 | 79.00 | 955,928 | +1.50(+1.94%) |
Sep 19, 2018 | 77.48 | 78.04 | 76.78 | 77.50 | 1,016,782 | -0.21(-0.27%) |
Sep 18, 2018 | 76.79 | 77.94 | 76.23 | 77.71 | 687,281 | +1.55(+2.04%) |
Sep 17, 2018 | 78.25 | 78.25 | 75.74 | 76.16 | 1,078,814 | -2.00(-2.56%) |
Sep 14, 2018 | 77.29 | 78.49 | 76.90 | 78.16 | 481,900 | +0.90(+1.16%) |
Sep 13, 2018 | 77.43 | 77.58 | 76.81 | 77.26 | 499,559 | +0.20(+0.26%) |
Sep 12, 2018 | 78.51 | 78.51 | 76.57 | 77.06 | 516,912 | -1.33(-1.70%) |
Sep 11, 2018 | 77.44 | 78.82 | 76.94 | 78.39 | 641,019 | +0.61(+0.78%) |
Sep 10, 2018 | 77.62 | 77.94 | 76.90 | 77.78 | 582,674 | +0.33(+0.43%) |
Sep 07, 2018 | 76.39 | 77.91 | 75.44 | 77.45 | 699,900 | +1.00(+1.31%) |
Sep 06, 2018 | 76.71 | 77.30 | 75.95 | 76.45 | 535,787 | -0.51(-0.66%) |
Sep 05, 2018 | 77.06 | 77.33 | 76.31 | 76.96 | 422,790 | -0.10(-0.13%) |
Sep 04, 2018 | 76.12 | 77.29 | 75.62 | 77.06 | 550,387 | +0.30(+0.39%) |
Aug 31, 2018 | 76.76 | 76.76 | 76.76 | 0 | -0.10(-0.13%) | |
Aug 30, 2018 | 76.15 | 77.00 | 76.14 | 76.86 | 409,393 | +0.52(+0.68%) |
Aug 29, 2018 | 74.82 | 76.79 | 74.38 | 76.34 | 546,003 | +1.26(+1.68%) |
Aug 28, 2018 | 74.75 | 75.39 | 74.43 | 75.08 | 602,389 | +0.28(+0.37%) |
Aug 27, 2018 | 74.70 | 74.84 | 73.42 | 74.80 | 902,408 | +0.21(+0.28%) |
Aug 24, 2018 | 75.60 | 75.84 | 73.89 | 74.59 | 400,700 | -1.07(-1.41%) |
Aug 23, 2018 | 75.87 | 76.10 | 74.84 | 75.66 | 450,159 | -0.22(-0.29%) |
Aug 22, 2018 | 75.12 | 76.48 | 75.04 | 75.88 | 480,694 | +0.57(+0.76%) |
Aug 21, 2018 | 74.59 | 75.42 | 74.57 | 75.31 | 659,060 | +0.86(+1.16%) |
Aug 20, 2018 | 74.61 | 74.87 | 73.96 | 74.45 | 374,223 | -0.19(-0.25%) |
Aug 17, 2018 | 74.35 | 74.76 | 73.62 | 74.64 | 474,200 | +0.43(+0.58%) |
Aug 16, 2018 | 74.26 | 74.74 | 72.90 | 74.21 | 511,821 | +0.31(+0.42%) |
Aug 15, 2018 | 73.91 | 74.23 | 73.27 | 73.90 | 568,321 | -0.73(-0.98%) |
Aug 14, 2018 | 74.02 | 74.72 | 73.30 | 74.63 | 611,024 | +0.83(+1.12%) |
Aug 13, 2018 | 73.18 | 74.25 | 72.86 | 73.80 | 719,998 | +0.47(+0.64%) |
Aug 10, 2018 | 71.54 | 73.78 | 71.54 | 73.33 | 458,200 | +1.27(+1.76%) |
Aug 09, 2018 | 72.74 | 73.45 | 72.03 | 72.06 | 575,507 | -0.10(-0.14%) |
Aug 08, 2018 | 73.04 | 73.74 | 72.01 | 72.16 | 711,135 | -0.80(-1.10%) |
Aug 07, 2018 | 71.45 | 72.98 | 69.31 | 72.96 | 1,372,871 | +1.96(+2.76%) |
Aug 06, 2018 | 71.40 | 71.72 | 70.51 | 71.00 | 367,546 | -0.46(-0.64%) |
Aug 03, 2018 | 71.63 | 72.50 | 71.38 | 71.46 | 594,500 | -0.23(-0.32%) |
Aug 02, 2018 | 69.12 | 71.99 | 69.10 | 71.69 | 728,383 | +2.07(+2.97%) |
Aug 01, 2018 | 70.60 | 70.61 | 69.32 | 69.62 | 867,102 | -0.78(-1.11%) |
Jul 31, 2018 | 69.25 | 70.60 | 69.22 | 70.40 | 1,107,237 | +0.85(+1.22%) |
Jul 30, 2018 | 72.80 | 72.98 | 69.15 | 69.55 | 1,116,281 | -3.43(-4.70%) |
Jul 27, 2018 | 73.00 | 74.68 | 70.11 | 72.98 | 1,679,000 | +1.73(+2.43%) |
Jul 26, 2018 | 70.45 | 71.59 | 69.83 | 71.25 | 788,309 | +0.31(+0.44%) |
Jul 25, 2018 | 69.85 | 72.02 | 69.15 | 70.94 | 927,300 | +1.23(+1.76%) |
Jul 24, 2018 | 70.34 | 70.86 | 69.15 | 69.71 | 765,761 | +0.16(+0.23%) |
Jul 23, 2018 | 69.98 | 70.75 | 69.50 | 69.55 | 553,506 | -0.71(-1.01%) |
Jul 20, 2018 | 70.60 | 71.31 | 69.87 | 70.26 | 1,021,553 | -0.26(-0.37%) |
Jul 19, 2018 | 67.85 | 70.65 | 66.56 | 70.52 | 1,091,663 | +2.49(+3.66%) |
Jul 18, 2018 | 68.00 | 68.49 | 66.51 | 68.03 | 1,167,853 | +0.09(+0.13%) |
Jul 17, 2018 | 68.75 | 69.00 | 66.39 | 67.94 | 1,745,443 | -1.05(-1.52%) |
Jul 16, 2018 | 70.52 | 71.49 | 68.51 | 68.99 | 957,508 | -1.46(-2.07%) |
Jul 13, 2018 | 70.23 | 70.94 | 70.23 | 70.45 | 546,647 | -0.07(-0.10%) |
Jul 12, 2018 | 70.59 | 69.43 | 70.52 | 531,247 | +1.08(+1.56%) | |
Jul 11, 2018 | 68.90 | 69.93 | 68.76 | 69.44 | 616,787 | +0.15(+0.22%) |
Jul 10, 2018 | 69.29 | 69.86 | 68.65 | 69.29 | 775,133 | +0.52(+0.76%) |
Jul 09, 2018 | 69.84 | 70.00 | 68.24 | 68.77 | 799,229 | -0.90(-1.29%) |
Jul 06, 2018 | 68.80 | 69.89 | 68.48 | 69.67 | 603,315 | +1.14(+1.66%) |
Jul 05, 2018 | 68.87 | 67.88 | 68.53 | 1,089,569 | +0.40(+0.59%) | |
Jul 03, 2018 | 68.13 | 68.13 | 68.13 | 0 | +0.93(+1.38%) | |
Jul 02, 2018 | 65.93 | 67.33 | 65.93 | 67.20 | 509,369 | +0.81(+1.22%) |
Jun 29, 2018 | 65.42 | 67.76 | 65.41 | 66.39 | 878,040 | +1.43(+2.20%) |
Jun 28, 2018 | 64.59 | 65.18 | 63.38 | 64.96 | 735,133 | +0.15(+0.23%) |
Jun 27, 2018 | 65.64 | 66.06 | 64.78 | 64.81 | 589,780 | -0.86(-1.31%) |
Jun 26, 2018 | 66.50 | 66.99 | 65.51 | 65.67 | 695,158 | -0.84(-1.26%) |
Jun 25, 2018 | 66.61 | 67.23 | 65.80 | 66.51 | 1,137,894 | -0.34(-0.51%) |
Jun 22, 2018 | 66.25 | 67.29 | 66.25 | 66.85 | 952,263 | +0.24(+0.36%) |
Jun 21, 2018 | 66.22 | 66.84 | 65.61 | 66.61 | 469,763 | -0.15(-0.22%) |
Jun 20, 2018 | 66.43 | 67.08 | 65.52 | 66.76 | 664,286 | +0.98(+1.49%) |
Jun 19, 2018 | 65.34 | 66.01 | 64.53 | 65.78 | 818,863 | +0.03(+0.05%) |
Jun 18, 2018 | 64.34 | 65.88 | 63.61 | 65.75 | 744,772 | +0.64(+0.98%) |
Jun 15, 2018 | 65.49 | 65.02 | 65.11 | 2,040,569 | -0.38(-0.58%) | |
Jun 14, 2018 | 68.46 | 69.34 | 65.34 | 65.49 | 1,283,021 | -2.56(-3.76%) |
Jun 13, 2018 | 69.12 | 69.58 | 67.18 | 68.05 | 703,161 | -1.16(-1.68%) |
Jun 12, 2018 | 66.97 | 69.70 | 66.51 | 69.21 | 1,307,292 | +2.47(+3.70%) |
Jun 11, 2018 | 66.94 | 68.28 | 66.37 | 66.74 | 1,044,100 | +1.73(+2.66%) |
Jun 08, 2018 | 65.33 | 65.78 | 61.27 | 65.01 | 1,036,552 | -0.58(-0.88%) |
Jun 07, 2018 | 65.45 | 66.94 | 63.36 | 65.59 | 992,467 | +0.23(+0.35%) |
Jun 06, 2018 | 65.41 | 65.36 | 1,182,709 | +2.31(+3.66%) | ||
Jun 05, 2018 | 61.46 | 63.37 | 61.21 | 63.05 | 1,049,291 | +1.54(+2.50%) |
Jun 04, 2018 | 61.94 | 62.24 | 59.95 | 61.51 | 980,784 | -0.11(-0.18%) |