Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 68.47 | 69.08 | 67.73 | 67.92 | 3,150,000 | -0.38(-0.55%) |
Jun 27, 2019 | 66.93 | 69.06 | 66.78 | 68.30 | 3,884,613 | +1.77(+2.66%) |
Jun 26, 2019 | 66.82 | 67.86 | 66.37 | 66.53 | 4,073,598 | +0.35(+0.52%) |
Jun 25, 2019 | 66.18 | 67.11 | 65.64 | 66.18 | 3,757,344 | +0.01(+0.02%) |
Jun 24, 2019 | 68.62 | 68.62 | 65.77 | 66.17 | 6,387,360 | -1.99(-2.92%) |
Jun 21, 2019 | 69.07 | 69.42 | 68.13 | 68.16 | 3,716,700 | -0.72(-1.04%) |
Jun 20, 2019 | 71.00 | 71.46 | 68.77 | 68.88 | 4,212,609 | -0.83(-1.19%) |
Jun 19, 2019 | 68.92 | 69.83 | 68.53 | 69.71 | 3,924,003 | +1.26(+1.84%) |
Jun 18, 2019 | 69.28 | 70.13 | 68.26 | 68.45 | 4,112,139 | +0.12(+0.17%) |
Jun 17, 2019 | 67.97 | 69.17 | 67.97 | 68.33 | 2,377,209 | +0.57(+0.84%) |
Jun 14, 2019 | 68.47 | 68.82 | 67.43 | 67.76 | 3,785,400 | -0.73(-1.06%) |
Jun 13, 2019 | 67.83 | 69.40 | 67.83 | 68.49 | 5,126,637 | +0.81(+1.19%) |
Jun 12, 2019 | 67.10 | 68.65 | 67.01 | 67.68 | 5,009,475 | +0.75(+1.13%) |
Jun 11, 2019 | 67.00 | 67.50 | 66.35 | 66.93 | 3,415,677 | +0.62(+0.94%) |
Jun 10, 2019 | 65.64 | 66.88 | 65.28 | 66.31 | 3,634,941 | +1.13(+1.73%) |
Jun 07, 2019 | 66.26 | 66.72 | 64.89 | 65.18 | 3,983,700 | -0.67(-1.01%) |
Jun 06, 2019 | 66.49 | 66.68 | 65.18 | 65.85 | 3,322,062 | -0.56(-0.84%) |
Jun 05, 2019 | 67.86 | 68.21 | 65.08 | 66.40 | 4,160,490 | -0.83(-1.24%) |
Jun 04, 2019 | 66.29 | 67.30 | 66.00 | 67.24 | 5,312,562 | +1.67(+2.55%) |
Jun 03, 2019 | 66.62 | 66.90 | 65.10 | 65.57 | 5,819,094 | -1.15(-1.72%) |
May 31, 2019 | 66.67 | 67.67 | 65.69 | 66.71 | 6,600,600 | -1.39(-2.04%) |
May 30, 2019 | 67.70 | 69.23 | 66.67 | 68.10 | 15,171,336 | -3.67(-5.12%) |
May 29, 2019 | 71.23 | 72.23 | 70.12 | 71.77 | 8,296,293 | +0.28(+0.39%) |
May 28, 2019 | 72.33 | 72.99 | 71.25 | 71.49 | 4,041,756 | -0.59(-0.82%) |
May 24, 2019 | 72.52 | 73.11 | 71.79 | 72.09 | 3,749,100 | +0.16(+0.22%) |
May 23, 2019 | 74.40 | 74.49 | 71.82 | 71.93 | 5,249,514 | -4.07(-5.36%) |
May 22, 2019 | 75.67 | 76.84 | 75.42 | 76.00 | 2,335,386 | +0.09(+0.11%) |
May 21, 2019 | 75.19 | 76.22 | 74.64 | 75.91 | 3,781,272 | +1.35(+1.81%) |
May 20, 2019 | 74.33 | 75.03 | 73.34 | 74.56 | 3,586,173 | -0.64(-0.86%) |
May 17, 2019 | 73.97 | 75.82 | 73.87 | 75.21 | 3,256,500 | +0.26(+0.35%) |
May 16, 2019 | 73.52 | 75.10 | 73.43 | 74.94 | 6,557,817 | +1.69(+2.31%) |
May 15, 2019 | 75.00 | 75.15 | 73.14 | 73.25 | 6,538,116 | -2.37(-3.13%) |
May 14, 2019 | 75.33 | 76.17 | 74.54 | 75.62 | 4,395,810 | +0.78(+1.05%) |
May 13, 2019 | 76.21 | 76.87 | 74.36 | 74.83 | 3,414,477 | -3.48(-4.45%) |
May 10, 2019 | 78.33 | 79.49 | 76.02 | 78.32 | 4,269,300 | -0.96(-1.21%) |
May 09, 2019 | 78.39 | 79.33 | 77.36 | 79.28 | 2,478,297 | -0.22(-0.28%) |
May 08, 2019 | 79.40 | 80.37 | 78.86 | 79.50 | 2,260,134 | +0.10(+0.12%) |
May 07, 2019 | 82.15 | 82.24 | 78.57 | 79.40 | 3,380,712 | -3.21(-3.89%) |
May 06, 2019 | 82.24 | 83.00 | 80.83 | 82.61 | 2,112,915 | -0.98(-1.17%) |
May 03, 2019 | 82.33 | 83.65 | 81.54 | 83.59 | 3,038,700 | +1.35(+1.64%) |
May 02, 2019 | 81.97 | 83.26 | 81.87 | 82.24 | 2,049,696 | +0.11(+0.14%) |
May 01, 2019 | 83.16 | 83.32 | 81.61 | 82.13 | 1,865,178 | -0.81(-0.98%) |
Apr 30, 2019 | 83.20 | 83.45 | 82.25 | 82.94 | 1,730,751 | -0.12(-0.15%) |
Apr 29, 2019 | 81.66 | 83.26 | 81.59 | 83.07 | 2,778,684 | +1.12(+1.37%) |
Apr 26, 2019 | 81.76 | 82.51 | 81.29 | 81.95 | 1,778,400 | +0.13(+0.15%) |
Apr 25, 2019 | 81.36 | 82.19 | 79.96 | 81.82 | 2,704,065 | +0.78(+0.97%) |
Apr 24, 2019 | 81.00 | 81.47 | 80.37 | 81.04 | 3,523,653 | +0.67(+0.84%) |
Apr 23, 2019 | 79.90 | 80.73 | 79.46 | 80.36 | 4,604,262 | +0.60(+0.76%) |
Apr 22, 2019 | 78.15 | 79.85 | 78.00 | 79.76 | 1,985,214 | +1.27(+1.62%) |
Apr 18, 2019 | 79.35 | 79.48 | 77.11 | 78.49 | 3,157,200 | -1.32(-1.66%) |
Apr 17, 2019 | 81.94 | 82.20 | 79.63 | 79.81 | 5,013,096 | -1.68(-2.07%) |
Apr 16, 2019 | 82.92 | 83.05 | 80.92 | 81.49 | 2,946,651 | -1.25(-1.51%) |
Apr 15, 2019 | 81.99 | 82.88 | 81.63 | 82.74 | 2,886,039 | +1.19(+1.46%) |
Apr 12, 2019 | 82.32 | 82.46 | 81.10 | 81.55 | 2,458,200 | -0.42(-0.52%) |
Apr 11, 2019 | 81.27 | 82.14 | 81.00 | 81.98 | 2,204,559 | +1.14(+1.41%) |
Apr 10, 2019 | 80.22 | 81.96 | 79.90 | 80.84 | 3,193,413 | +0.58(+0.73%) |
Apr 09, 2019 | 79.28 | 80.94 | 79.20 | 80.26 | 2,440,371 | +0.63(+0.79%) |
Apr 08, 2019 | 79.16 | 79.97 | 78.03 | 79.63 | 2,452,917 | +0.01(+0.01%) |
Apr 05, 2019 | 79.78 | 80.14 | 79.20 | 79.62 | 3,790,800 | +0.59(+0.75%) |
Apr 04, 2019 | 80.62 | 80.76 | 77.72 | 79.02 | 3,680,112 | -1.71(-2.12%) |
Apr 03, 2019 | 80.31 | 81.49 | 79.68 | 80.74 | 2,694,582 | +0.67(+0.84%) |
Apr 02, 2019 | 80.33 | 80.47 | 78.92 | 80.07 | 2,818,890 | -0.40(-0.50%) |
Apr 01, 2019 | 82.00 | 82.46 | 79.45 | 80.47 | 3,569,592 | -0.49(-0.61%) |
Mar 29, 2019 | 79.73 | 80.99 | 79.09 | 80.96 | 2,073,600 | +1.50(+1.88%) |
Mar 28, 2019 | 80.00 | 80.56 | 78.60 | 79.46 | 3,490,080 | -0.35(-0.44%) |
Mar 27, 2019 | 81.50 | 81.83 | 78.57 | 79.82 | 3,034,692 | -1.58(-1.95%) |
Mar 26, 2019 | 81.56 | 82.31 | 81.02 | 81.40 | 3,142,680 | +0.79(+0.98%) |
Mar 25, 2019 | 80.19 | 81.03 | 79.40 | 80.61 | 5,079,366 | -0.18(-0.22%) |
Mar 22, 2019 | 83.00 | 83.36 | 80.38 | 80.79 | 3,084,900 | -2.48(-2.97%) |
Mar 21, 2019 | 81.67 | 83.42 | 81.40 | 83.26 | 3,907,266 | +1.32(+1.61%) |
Mar 20, 2019 | 81.08 | 82.57 | 80.53 | 81.94 | 3,080,184 | +1.11(+1.37%) |
Mar 19, 2019 | 80.93 | 81.33 | 80.33 | 80.83 | 2,488,608 | +0.50(+0.62%) |
Mar 18, 2019 | 79.71 | 81.04 | 79.43 | 80.34 | 3,659,589 | +0.43(+0.54%) |
Mar 15, 2019 | 81.08 | 81.23 | 79.88 | 79.91 | 5,794,500 | -1.01(-1.25%) |
Mar 14, 2019 | 81.00 | 81.81 | 80.53 | 80.92 | 3,310,545 | +0.00(+0.00%) |
Mar 13, 2019 | 80.54 | 81.67 | 80.41 | 80.92 | 3,417,606 | +0.84(+1.05%) |
Mar 12, 2019 | 80.63 | 80.84 | 79.84 | 80.07 | 3,326,094 | -0.22(-0.27%) |
Mar 11, 2019 | 78.65 | 80.61 | 78.60 | 80.29 | 3,618,399 | +2.08(+2.66%) |
Mar 08, 2019 | 77.51 | 79.18 | 76.79 | 78.21 | 3,060,600 | +0.04(+0.05%) |
Mar 07, 2019 | 78.18 | 79.59 | 77.70 | 78.17 | 4,210,536 | +0.03(+0.03%) |
Mar 06, 2019 | 77.87 | 79.07 | 77.07 | 78.15 | 4,260,444 | +0.03(+0.04%) |
Mar 05, 2019 | 79.49 | 80.21 | 77.67 | 78.11 | 8,288,268 | -2.73(-3.38%) |
Mar 04, 2019 | 82.34 | 82.99 | 79.58 | 80.85 | 4,707,999 | -0.98(-1.19%) |
Mar 01, 2019 | 82.02 | 83.00 | 81.06 | 81.82 | 5,403,600 | -0.27(-0.32%) |
Feb 28, 2019 | 84.66 | 85.00 | 81.96 | 82.09 | 7,896,849 | -2.87(-3.38%) |
Feb 27, 2019 | 86.01 | 86.88 | 83.53 | 84.96 | 19,691,498 | +6.44(+8.21%) |
Feb 26, 2019 | 77.52 | 78.69 | 77.24 | 78.52 | 9,109,389 | +0.56(+0.71%) |
Feb 25, 2019 | 78.67 | 78.72 | 77.39 | 77.96 | 5,660,517 | +1.26(+1.64%) |
Feb 22, 2019 | 75.76 | 76.78 | 75.65 | 76.70 | 2,393,100 | +1.31(+1.73%) |
Feb 21, 2019 | 75.25 | 75.49 | 74.45 | 75.39 | 2,790,147 | -0.15(-0.20%) |
Feb 20, 2019 | 76.25 | 76.76 | 74.88 | 75.55 | 3,257,514 | -1.09(-1.42%) |
Feb 19, 2019 | 75.13 | 76.98 | 74.07 | 76.63 | 4,317,093 | +1.04(+1.38%) |
Feb 15, 2019 | 75.08 | 75.76 | 74.40 | 75.59 | 2,948,400 | +0.54(+0.72%) |
Feb 14, 2019 | 74.05 | 75.25 | 73.85 | 75.05 | 3,282,987 | +1.00(+1.35%) |
Feb 13, 2019 | 75.08 | 75.08 | 73.74 | 74.05 | 3,671,157 | -0.76(-1.02%) |
Feb 12, 2019 | 74.99 | 75.22 | 73.88 | 74.82 | 4,500,084 | +0.20(+0.26%) |
Feb 11, 2019 | 75.00 | 75.43 | 74.24 | 74.62 | 3,325,797 | -0.25(-0.34%) |
Feb 08, 2019 | 72.32 | 74.90 | 72.20 | 74.87 | 3,058,500 | +1.72(+2.36%) |
Feb 07, 2019 | 72.50 | 73.22 | 72.00 | 73.15 | 4,333,923 | -0.37(-0.50%) |
Feb 06, 2019 | 73.12 | 73.61 | 72.28 | 73.52 | 2,486,736 | +0.54(+0.74%) |
Feb 05, 2019 | 73.64 | 73.83 | 72.69 | 72.98 | 3,735,441 | -0.41(-0.56%) |
Feb 04, 2019 | 73.35 | 73.75 | 72.94 | 73.39 | 3,005,619 | -0.04(-0.05%) |
Feb 01, 2019 | 71.70 | 73.48 | 71.47 | 73.42 | 4,655,400 | +1.82(+2.54%) |
Jan 31, 2019 | 70.91 | 72.43 | 70.91 | 71.61 | 3,232,212 | +0.65(+0.92%) |
Jan 30, 2019 | 69.83 | 70.97 | 69.12 | 70.95 | 4,017,258 | +2.03(+2.95%) |
Jan 29, 2019 | 69.23 | 69.61 | 68.36 | 68.92 | 3,433,896 | -0.28(-0.40%) |
Jan 28, 2019 | 68.87 | 69.59 | 68.17 | 69.20 | 2,565,840 | -0.70(-1.01%) |
Jan 25, 2019 | 70.46 | 70.93 | 69.47 | 69.91 | 3,675,600 | -0.25(-0.36%) |
Jan 24, 2019 | 69.65 | 70.71 | 69.17 | 70.16 | 5,214,897 | +1.58(+2.31%) |
Jan 23, 2019 | 68.17 | 69.20 | 67.83 | 68.57 | 4,684,185 | +0.91(+1.34%) |
Jan 22, 2019 | 69.41 | 69.41 | 67.06 | 67.67 | 5,865,882 | -0.10(-0.15%) |
Jan 18, 2019 | 68.33 | 68.48 | 67.24 | 67.77 | 4,208,700 | +0.00(+0.00%) |
Jan 17, 2019 | 66.72 | 68.15 | 66.44 | 67.77 | 2,933,154 | +0.67(+0.99%) |
Jan 16, 2019 | 67.08 | 67.70 | 66.68 | 67.10 | 3,107,895 | +0.38(+0.56%) |
Jan 15, 2019 | 64.92 | 66.97 | 64.92 | 66.72 | 3,110,913 | +1.75(+2.69%) |
Jan 14, 2019 | 64.67 | 65.42 | 64.33 | 64.98 | 2,951,691 | -0.35(-0.53%) |
Jan 11, 2019 | 65.40 | 66.00 | 65.04 | 65.32 | 2,596,500 | -0.01(-0.02%) |
Jan 10, 2019 | 63.99 | 65.53 | 63.40 | 65.33 | 3,132,930 | +0.96(+1.50%) |
Jan 09, 2019 | 63.41 | 65.00 | 63.39 | 64.37 | 3,081,555 | +0.89(+1.41%) |
Jan 08, 2019 | 63.03 | 63.80 | 62.37 | 63.48 | 3,288,327 | +1.03(+1.64%) |
Jan 07, 2019 | 61.76 | 62.67 | 61.57 | 62.45 | 3,500,412 | +0.99(+1.61%) |
Jan 04, 2019 | 60.69 | 62.04 | 60.54 | 61.46 | 3,366,900 | +1.56(+2.61%) |
Jan 03, 2019 | 60.46 | 60.96 | 59.60 | 59.90 | 3,130,515 | -1.17(-1.92%) |
Jan 02, 2019 | 61.68 | 62.39 | 60.64 | 61.07 | 4,431,216 | -1.71(-2.73%) |
Dec 31, 2018 | 61.76 | 62.83 | 61.40 | 62.78 | 3,749,100 | +1.41(+2.29%) |
Dec 28, 2018 | 61.08 | 62.09 | 60.63 | 61.38 | 3,298,800 | +0.62(+1.02%) |
Dec 27, 2018 | 59.54 | 60.85 | 58.62 | 60.76 | 4,215,471 | +0.21(+0.34%) |
Dec 26, 2018 | 57.03 | 60.62 | 57.01 | 60.55 | 5,775,408 | +3.90(+6.88%) |
Dec 24, 2018 | 56.70 | 57.92 | 56.27 | 56.65 | 3,144,300 | -1.12(-1.94%) |
Dec 21, 2018 | 59.93 | 60.67 | 56.92 | 57.77 | 8,230,200 | -2.04(-3.42%) |
Dec 20, 2018 | 59.33 | 60.59 | 58.52 | 59.81 | 5,537,013 | +0.15(+0.25%) |
Dec 19, 2018 | 59.35 | 61.27 | 58.76 | 59.66 | 3,690,984 | +0.59(+1.00%) |
Dec 18, 2018 | 59.16 | 59.99 | 58.87 | 59.07 | 3,750,882 | +0.20(+0.35%) |
Dec 17, 2018 | 61.04 | 61.04 | 58.57 | 58.87 | 4,889,172 | -2.47(-4.03%) |
Dec 14, 2018 | 61.54 | 62.29 | 60.88 | 61.34 | 3,408,300 | -1.37(-2.18%) |
Dec 13, 2018 | 63.33 | 63.73 | 61.93 | 62.71 | 4,268,523 | -0.46(-0.73%) |
Dec 12, 2018 | 62.24 | 64.27 | 62.24 | 63.17 | 6,934,125 | +1.70(+2.77%) |
Dec 11, 2018 | 61.05 | 63.24 | 60.80 | 61.47 | 7,323,252 | +1.73(+2.89%) |
Dec 10, 2018 | 57.96 | 59.98 | 57.90 | 59.75 | 3,449,508 | +1.38(+2.37%) |
Dec 07, 2018 | 60.45 | 61.06 | 58.07 | 58.36 | 4,167,900 | -2.23(-3.68%) |
Dec 06, 2018 | 57.38 | 60.85 | 57.38 | 60.59 | 5,910,840 | +1.51(+2.56%) |
Dec 04, 2018 | 59.18 | 59.81 | 58.18 | 59.08 | 5,086,200 | -0.69(-1.15%) |
Dec 03, 2018 | 58.89 | 59.83 | 58.16 | 59.77 | 7,389,387 | +2.12(+3.68%) |
Nov 30, 2018 | 61.48 | 64.00 | 57.09 | 57.65 | 16,381,200 | -1.03(-1.76%) |
Nov 29, 2018 | 58.67 | 59.80 | 57.98 | 58.68 | 9,184,281 | -0.16(-0.28%) |
Nov 28, 2018 | 56.53 | 58.92 | 56.53 | 58.85 | 6,617,796 | +3.32(+5.97%) |
Nov 27, 2018 | 56.38 | 56.68 | 55.11 | 55.53 | 3,262,317 | -1.24(-2.19%) |
Nov 26, 2018 | 56.18 | 57.02 | 56.08 | 56.77 | 4,050,363 | +1.31(+2.36%) |
Nov 23, 2018 | 55.11 | 56.58 | 55.01 | 55.47 | 1,534,800 | -0.18(-0.32%) |
Nov 21, 2018 | 55.65 | 55.65 | 55.65 | 0 | +0.40(+0.72%) | |
Nov 20, 2018 | 53.87 | 56.55 | 53.36 | 55.25 | 6,645,303 | +0.77(+1.41%) |
Nov 19, 2018 | 56.57 | 57.11 | 53.88 | 54.48 | 5,927,823 | -2.06(-3.64%) |
Nov 16, 2018 | 57.35 | 57.70 | 55.22 | 56.54 | 6,944,100 | -0.92(-1.60%) |
Nov 15, 2018 | 58.33 | 58.42 | 56.52 | 57.46 | 6,841,500 | -1.47(-2.49%) |
Nov 14, 2018 | 59.42 | 60.57 | 58.60 | 58.93 | 3,166,833 | -0.01(-0.01%) |
Nov 13, 2018 | 59.44 | 59.98 | 58.39 | 58.93 | 3,209,568 | -0.18(-0.31%) |
Nov 12, 2018 | 60.62 | 60.85 | 58.60 | 59.12 | 3,335,856 | -1.91(-3.14%) |
Nov 09, 2018 | 62.23 | 62.80 | 59.84 | 61.03 | 4,219,800 | -1.78(-2.84%) |
Nov 08, 2018 | 63.37 | 64.09 | 62.23 | 62.81 | 3,432,954 | -0.30(-0.48%) |
Nov 07, 2018 | 61.91 | 63.33 | 61.63 | 63.12 | 3,095,832 | +1.85(+3.02%) |
Nov 06, 2018 | 60.77 | 62.36 | 60.64 | 61.27 | 3,151,242 | +0.34(+0.55%) |
Nov 05, 2018 | 61.75 | 62.12 | 60.35 | 60.93 | 2,620,146 | -0.48(-0.79%) |
Nov 02, 2018 | 63.24 | 63.65 | 61.20 | 61.41 | 3,243,600 | -1.51(-2.39%) |
Nov 01, 2018 | 61.50 | 63.15 | 60.94 | 62.92 | 5,022,405 | +1.91(+3.13%) |
Oct 31, 2018 | 60.35 | 62.35 | 60.34 | 61.01 | 5,038,611 | +1.79(+3.03%) |
Oct 30, 2018 | 59.49 | 59.87 | 58.48 | 59.22 | 4,187,688 | -0.44(-0.74%) |
Oct 29, 2018 | 62.60 | 63.55 | 58.70 | 59.66 | 4,963,197 | -2.14(-3.46%) |
Oct 26, 2018 | 61.94 | 62.94 | 60.68 | 61.80 | 3,786,300 | -1.74(-2.73%) |
Oct 25, 2018 | 62.32 | 63.97 | 62.21 | 63.54 | 2,927,631 | +1.62(+2.62%) |
Oct 24, 2018 | 65.82 | 66.38 | 61.86 | 61.92 | 6,173,262 | -3.78(-5.75%) |
Oct 23, 2018 | 63.52 | 66.15 | 62.34 | 65.69 | 4,534,185 | +0.90(+1.38%) |
Oct 22, 2018 | 64.82 | 65.56 | 63.46 | 64.80 | 6,357,189 | +0.29(+0.45%) |
Oct 19, 2018 | 67.85 | 68.25 | 64.22 | 64.50 | 6,095,100 | -3.02(-4.47%) |
Oct 18, 2018 | 68.52 | 69.23 | 67.11 | 67.52 | 3,483,939 | -1.16(-1.69%) |
Oct 17, 2018 | 68.67 | 68.88 | 67.77 | 68.68 | 3,817,812 | +0.35(+0.51%) |
Oct 16, 2018 | 68.40 | 68.64 | 66.55 | 68.33 | 9,041,847 | -1.40(-2.01%) |
Oct 15, 2018 | 70.61 | 70.76 | 69.04 | 69.73 | 2,660,784 | -0.92(-1.30%) |
Oct 12, 2018 | 69.93 | 71.26 | 69.14 | 70.65 | 5,206,800 | +2.93(+4.32%) |
Oct 11, 2018 | 66.98 | 68.77 | 66.77 | 67.72 | 5,094,567 | +0.26(+0.39%) |
Oct 10, 2018 | 71.24 | 71.62 | 67.43 | 67.46 | 5,875,209 | -3.31(-4.68%) |
Oct 09, 2018 | 70.63 | 71.41 | 70.06 | 70.77 | 3,329,454 | -0.02(-0.03%) |
Oct 08, 2018 | 71.67 | 72.27 | 69.75 | 70.79 | 3,996,267 | -1.11(-1.54%) |
Oct 05, 2018 | 72.87 | 73.54 | 71.33 | 71.90 | 4,102,500 | -1.20(-1.65%) |
Oct 04, 2018 | 73.93 | 74.17 | 72.74 | 73.11 | 4,120,764 | -0.66(-0.89%) |
Oct 03, 2018 | 74.76 | 75.48 | 73.67 | 73.77 | 2,237,751 | -0.48(-0.65%) |
Oct 02, 2018 | 74.19 | 74.90 | 73.91 | 74.25 | 2,906,298 | -0.69(-0.92%) |
Oct 01, 2018 | 75.61 | 76.35 | 74.47 | 74.94 | 3,023,925 | -0.15(-0.20%) |
Sep 28, 2018 | 75.15 | 76.04 | 74.90 | 75.09 | 3,369,600 | -0.17(-0.23%) |
Sep 27, 2018 | 75.67 | 76.62 | 74.94 | 75.26 | 3,101,151 | -0.13(-0.17%) |
Sep 26, 2018 | 76.80 | 77.12 | 75.28 | 75.38 | 3,830,964 | -1.18(-1.54%) |
Sep 25, 2018 | 77.00 | 77.64 | 76.43 | 76.56 | 2,772,090 | -0.33(-0.42%) |
Sep 24, 2018 | 75.72 | 77.40 | 75.04 | 76.89 | 3,581,082 | +0.38(+0.50%) |
Sep 21, 2018 | 76.67 | 77.07 | 76.09 | 76.51 | 2,886,300 | -0.16(-0.21%) |
Sep 20, 2018 | 77.15 | 77.22 | 76.09 | 76.67 | 2,001,177 | +0.33(+0.43%) |
Sep 19, 2018 | 77.65 | 78.30 | 75.52 | 76.34 | 2,953,089 | -1.68(-2.15%) |
Sep 18, 2018 | 77.50 | 78.88 | 77.35 | 78.02 | 2,093,358 | +0.68(+0.88%) |
Sep 17, 2018 | 78.16 | 78.66 | 76.73 | 77.33 | 2,464,218 | -0.87(-1.12%) |
Sep 14, 2018 | 78.77 | 79.16 | 77.23 | 78.21 | 2,963,400 | -0.49(-0.63%) |
Sep 13, 2018 | 79.08 | 79.83 | 78.21 | 78.70 | 2,373,081 | -0.04(-0.05%) |
Sep 12, 2018 | 78.04 | 78.99 | 76.67 | 78.74 | 3,625,254 | +0.70(+0.90%) |
Sep 11, 2018 | 78.47 | 79.42 | 77.67 | 78.04 | 3,592,275 | -0.67(-0.85%) |
Sep 10, 2018 | 76.11 | 79.27 | 76.11 | 78.71 | 6,787,281 | +2.84(+3.74%) |
Sep 07, 2018 | 77.28 | 78.12 | 75.67 | 75.87 | 9,709,800 | +2.41(+3.29%) |
Sep 06, 2018 | 74.33 | 74.80 | 72.96 | 73.46 | 6,322,176 | -0.62(-0.84%) |
Sep 05, 2018 | 76.17 | 76.28 | 73.38 | 74.08 | 5,065,197 | -2.27(-2.97%) |
Sep 04, 2018 | 76.80 | 77.63 | 76.13 | 76.34 | 4,000,746 | -0.71(-0.92%) |
Aug 31, 2018 | 77.05 | 77.05 | 77.05 | 0 | +0.30(+0.40%) | |
Aug 30, 2018 | 77.00 | 77.43 | 76.39 | 76.75 | 2,579,760 | -0.33(-0.43%) |
Aug 29, 2018 | 76.33 | 77.44 | 76.33 | 77.08 | 2,783,547 | +0.67(+0.88%) |
Aug 28, 2018 | 76.00 | 76.54 | 75.54 | 76.41 | 2,604,912 | +0.82(+1.09%) |
Aug 27, 2018 | 75.13 | 75.83 | 74.55 | 75.58 | 3,705,315 | +0.44(+0.59%) |
Aug 24, 2018 | 73.07 | 75.57 | 73.07 | 75.14 | 6,501,900 | +2.91(+4.02%) |
Aug 23, 2018 | 72.19 | 73.30 | 71.37 | 72.24 | 3,829,731 | +0.37(+0.52%) |
Aug 22, 2018 | 71.01 | 72.32 | 70.86 | 71.86 | 3,325,890 | +1.10(+1.55%) |
Aug 21, 2018 | 71.06 | 71.75 | 70.43 | 70.76 | 2,664,786 | -0.11(-0.16%) |
Aug 20, 2018 | 71.30 | 71.36 | 69.91 | 70.87 | 2,651,070 | -0.16(-0.22%) |
Aug 17, 2018 | 69.42 | 71.32 | 69.28 | 71.03 | 2,858,700 | +0.86(+1.23%) |
Aug 16, 2018 | 69.00 | 70.65 | 68.85 | 70.17 | 4,935,123 | +1.89(+2.77%) |
Aug 15, 2018 | 69.77 | 70.36 | 68.03 | 68.28 | 5,393,700 | -1.99(-2.83%) |
Aug 14, 2018 | 70.12 | 70.40 | 69.05 | 70.27 | 4,571,055 | +0.08(+0.12%) |
Aug 13, 2018 | 70.93 | 71.75 | 69.91 | 70.18 | 4,322,766 | -0.69(-0.97%) |
Aug 10, 2018 | 70.63 | 71.63 | 70.24 | 70.87 | 4,159,800 | -0.16(-0.23%) |
Aug 09, 2018 | 70.83 | 71.83 | 70.70 | 71.03 | 3,919,011 | +0.32(+0.46%) |
Aug 08, 2018 | 71.12 | 71.25 | 70.36 | 70.71 | 2,009,472 | -0.09(-0.13%) |
Aug 07, 2018 | 70.47 | 71.25 | 70.47 | 70.80 | 2,034,855 | +0.33(+0.47%) |
Aug 06, 2018 | 68.83 | 70.76 | 68.83 | 70.47 | 2,551,038 | +1.48(+2.15%) |
Aug 03, 2018 | 69.30 | 69.55 | 68.26 | 68.99 | 2,791,200 | -0.63(-0.91%) |
Aug 02, 2018 | 67.73 | 69.92 | 67.08 | 69.62 | 4,711,320 | +2.89(+4.34%) |
Aug 01, 2018 | 66.86 | 67.24 | 66.01 | 66.73 | 2,921,223 | +0.64(+0.97%) |
Jul 31, 2018 | 65.64 | 66.98 | 64.72 | 66.09 | 5,043,570 | +0.87(+1.33%) |
Jul 30, 2018 | 69.19 | 69.58 | 64.54 | 65.22 | 8,356,959 | -4.10(-5.92%) |
Jul 27, 2018 | 71.87 | 71.87 | 68.78 | 69.32 | 3,051,000 | -2.47(-3.44%) |
Jul 26, 2018 | 72.30 | 70.17 | 71.79 | 2,544,846 | +0.21(+0.29%) | |
Jul 25, 2018 | 69.59 | 71.72 | 69.59 | 71.58 | 2,606,145 | +1.99(+2.86%) |
Jul 24, 2018 | 70.57 | 71.14 | 68.68 | 69.59 | 3,495,327 | -0.96(-1.36%) |
Jul 23, 2018 | 71.19 | 71.23 | 69.53 | 70.55 | 3,173,715 | -0.81(-1.13%) |
Jul 20, 2018 | 71.96 | 72.14 | 71.23 | 71.35 | 1,986,978 | -0.17(-0.24%) |
Jul 19, 2018 | 72.20 | 72.33 | 71.36 | 71.53 | 1,813,251 | -0.55(-0.76%) |
Jul 18, 2018 | 72.67 | 73.00 | 71.84 | 72.07 | 2,387,277 | -0.12(-0.17%) |
Jul 17, 2018 | 71.33 | 72.37 | 71.08 | 72.19 | 2,177,241 | +0.74(+1.04%) |
Jul 16, 2018 | 72.17 | 72.77 | 71.16 | 71.45 | 1,861,668 | -0.53(-0.74%) |
Jul 13, 2018 | 72.83 | 73.13 | 71.60 | 71.98 | 2,706,021 | -0.79(-1.09%) |
Jul 12, 2018 | 73.06 | 70.93 | 72.77 | 3,954,189 | +1.84(+2.60%) | |
Jul 11, 2018 | 69.77 | 71.27 | 69.53 | 70.93 | 3,801,765 | +0.70(+0.99%) |
Jul 10, 2018 | 69.97 | 70.87 | 69.49 | 70.23 | 7,949,136 | +0.60(+0.86%) |
Jul 09, 2018 | 70.78 | 70.93 | 68.90 | 69.63 | 3,696,591 | -0.75(-1.07%) |
Jul 06, 2018 | 69.49 | 70.73 | 69.36 | 70.39 | 2,135,286 | +0.90(+1.29%) |
Jul 05, 2018 | 69.89 | 68.82 | 69.49 | 2,525,925 | -0.40(-0.58%) | |
Jul 03, 2018 | 69.89 | 69.89 | 69.89 | 0 | +0.08(+0.11%) |