Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 86.67 | 87.03 | 85.11 | 85.84 | 108,000 | -0.79(-0.92%) |
Jul 30, 2019 | 86.49 | 86.99 | 86.49 | 86.63 | 76,292 | -0.52(-0.59%) |
Jul 29, 2019 | 87.45 | 87.45 | 86.76 | 87.15 | 110,892 | -0.49(-0.56%) |
Jul 26, 2019 | 86.79 | 87.81 | 86.64 | 87.64 | 165,240 | +2.34(+2.74%) |
Jul 25, 2019 | 85.70 | 85.77 | 84.93 | 85.30 | 159,755 | -0.20(-0.24%) |
Jul 24, 2019 | 84.17 | 85.50 | 84.11 | 85.50 | 66,048 | +0.98(+1.16%) |
Jul 23, 2019 | 84.42 | 84.57 | 83.89 | 84.53 | 69,414 | +0.34(+0.40%) |
Jul 22, 2019 | 84.28 | 84.44 | 83.96 | 84.19 | 87,730 | +0.03(+0.03%) |
Jul 19, 2019 | 85.43 | 85.43 | 84.14 | 84.16 | 118,864 | -0.91(-1.07%) |
Jul 18, 2019 | 85.03 | 85.15 | 84.39 | 85.07 | 204,589 | -0.53(-0.62%) |
Jul 17, 2019 | 86.46 | 86.52 | 85.60 | 85.60 | 115,963 | -0.83(-0.96%) |
Jul 16, 2019 | 86.42 | 86.70 | 86.32 | 86.43 | 96,531 | -0.07(-0.08%) |
Jul 15, 2019 | 86.54 | 86.55 | 86.19 | 86.50 | 102,269 | -0.05(-0.06%) |
Jul 12, 2019 | 85.97 | 86.59 | 85.90 | 86.55 | 98,809 | +0.60(+0.70%) |
Jul 11, 2019 | 86.17 | 86.39 | 85.69 | 85.95 | 641,466 | -0.14(-0.17%) |
Jul 10, 2019 | 85.58 | 86.11 | 85.38 | 86.09 | 658,156 | +1.12(+1.32%) |
Jul 09, 2019 | 84.34 | 85.04 | 84.17 | 84.97 | 176,120 | +0.34(+0.41%) |
Jul 08, 2019 | 85.00 | 85.00 | 84.45 | 84.62 | 66,531 | -0.71(-0.83%) |
Jul 05, 2019 | 84.66 | 85.49 | 84.52 | 85.33 | 157,197 | +0.25(+0.29%) |
Jul 03, 2019 | 84.53 | 85.08 | 84.51 | 85.08 | 51,598 | +0.70(+0.83%) |
Jul 02, 2019 | 83.61 | 84.42 | 83.61 | 84.38 | 145,731 | +0.78(+0.93%) |
Jul 01, 2019 | 83.84 | 83.92 | 83.30 | 83.61 | 235,647 | +0.61(+0.74%) |
Jun 28, 2019 | 82.34 | 83.00 | 82.19 | 83.00 | 247,755 | +0.82(+1.00%) |
Jun 27, 2019 | 82.09 | 82.34 | 81.80 | 82.17 | 128,839 | +0.48(+0.59%) |
Jun 26, 2019 | 82.32 | 82.52 | 81.53 | 81.69 | 64,673 | -0.43(-0.52%) |
Jun 25, 2019 | 83.66 | 83.66 | 82.02 | 82.13 | 107,225 | -1.47(-1.76%) |
Jun 24, 2019 | 83.73 | 83.95 | 83.54 | 83.60 | 69,867 | -0.13(-0.16%) |
Jun 21, 2019 | 83.50 | 83.87 | 83.25 | 83.73 | 128,264 | +0.14(+0.17%) |
Jun 20, 2019 | 84.14 | 84.14 | 83.01 | 83.59 | 189,845 | +0.46(+0.55%) |
Jun 19, 2019 | 83.05 | 83.26 | 82.57 | 83.13 | 142,055 | +0.20(+0.24%) |
Jun 18, 2019 | 83.32 | 83.88 | 82.90 | 82.93 | 154,056 | +0.48(+0.58%) |
Jun 17, 2019 | 81.83 | 82.56 | 81.83 | 82.45 | 89,325 | +0.89(+1.09%) |
Jun 14, 2019 | 81.43 | 81.73 | 81.31 | 81.56 | 42,699 | +0.15(+0.19%) |
Jun 13, 2019 | 80.92 | 81.45 | 80.82 | 81.41 | 150,847 | +0.78(+0.97%) |
Jun 12, 2019 | 80.83 | 80.93 | 80.36 | 80.63 | 155,019 | -0.22(-0.27%) |
Jun 11, 2019 | 81.44 | 81.64 | 80.78 | 80.85 | 616,627 | +0.13(+0.17%) |
Jun 10, 2019 | 81.17 | 81.51 | 80.60 | 80.71 | 66,952 | +0.00(+0.00%) |
Jun 07, 2019 | 80.05 | 80.99 | 80.05 | 80.71 | 135,108 | +0.99(+1.25%) |
Jun 06, 2019 | 79.54 | 79.94 | 79.18 | 79.72 | 155,217 | +0.27(+0.34%) |
Jun 05, 2019 | 79.71 | 79.76 | 78.88 | 79.45 | 235,047 | +0.06(+0.07%) |
Jun 04, 2019 | 78.43 | 79.44 | 78.14 | 79.39 | 138,544 | +1.62(+2.09%) |
Jun 03, 2019 | 79.26 | 79.26 | 77.35 | 77.77 | 507,321 | -2.08(-2.61%) |
May 31, 2019 | 80.36 | 80.44 | 79.83 | 79.85 | 269,694 | -1.52(-1.87%) |
May 30, 2019 | 81.46 | 81.57 | 80.96 | 81.37 | 267,922 | +0.06(+0.07%) |
May 29, 2019 | 81.75 | 81.89 | 80.91 | 81.32 | 112,793 | -0.82(-1.00%) |
May 28, 2019 | 82.33 | 82.95 | 82.06 | 82.14 | 73,873 | +0.01(+0.01%) |
May 24, 2019 | 82.43 | 82.61 | 81.98 | 82.13 | 66,246 | +0.09(+0.10%) |
May 23, 2019 | 82.33 | 82.47 | 81.53 | 82.04 | 278,243 | -1.09(-1.31%) |
May 22, 2019 | 83.06 | 83.61 | 83.04 | 83.13 | 130,339 | -0.22(-0.26%) |
May 21, 2019 | 83.07 | 83.50 | 82.83 | 83.35 | 269,172 | +0.77(+0.94%) |
May 20, 2019 | 82.86 | 83.06 | 82.28 | 82.58 | 123,515 | -0.77(-0.93%) |
May 17, 2019 | 83.04 | 84.09 | 83.04 | 83.35 | 132,492 | -0.34(-0.41%) |
May 16, 2019 | 83.06 | 84.23 | 83.06 | 83.69 | 155,412 | +0.70(+0.84%) |
May 15, 2019 | 81.07 | 83.16 | 81.07 | 83.00 | 111,744 | +1.61(+1.97%) |
May 14, 2019 | 81.53 | 82.04 | 81.12 | 81.39 | 120,986 | +0.18(+0.22%) |
May 13, 2019 | 82.00 | 82.34 | 80.91 | 81.21 | 2,327,791 | -2.22(-2.66%) |
May 10, 2019 | 83.22 | 83.73 | 81.91 | 83.43 | 155,307 | +0.10(+0.11%) |
May 09, 2019 | 82.82 | 83.47 | 82.32 | 83.33 | 419,449 | -0.08(-0.09%) |
May 08, 2019 | 83.59 | 83.89 | 83.33 | 83.41 | 262,120 | -0.25(-0.30%) |
May 07, 2019 | 84.26 | 84.58 | 82.91 | 83.66 | 555,576 | -1.23(-1.45%) |
May 06, 2019 | 83.51 | 84.95 | 83.51 | 84.89 | 502,359 | +0.05(+0.06%) |
May 03, 2019 | 84.18 | 84.84 | 84.05 | 84.84 | 101,410 | +1.10(+1.31%) |
May 02, 2019 | 84.10 | 84.31 | 83.02 | 83.74 | 334,868 | -0.38(-0.45%) |
May 01, 2019 | 84.86 | 84.98 | 84.09 | 84.12 | 170,002 | -0.52(-0.61%) |
Apr 30, 2019 | 84.90 | 85.04 | 84.19 | 84.64 | 299,181 | -1.83(-2.11%) |
Apr 29, 2019 | 85.98 | 86.65 | 85.95 | 86.47 | 412,297 | +0.64(+0.75%) |
Apr 26, 2019 | 85.34 | 85.85 | 85.05 | 85.83 | 428,245 | +0.64(+0.75%) |
Apr 25, 2019 | 85.62 | 85.62 | 84.88 | 85.19 | 682,709 | +0.59(+0.70%) |
Apr 24, 2019 | 85.03 | 85.08 | 84.39 | 84.59 | 116,578 | -0.59(-0.70%) |
Apr 23, 2019 | 84.55 | 85.28 | 84.40 | 85.19 | 283,297 | +0.78(+0.93%) |
Apr 22, 2019 | 83.85 | 84.40 | 83.78 | 84.40 | 222,651 | +0.39(+0.47%) |
Apr 18, 2019 | 84.02 | 84.34 | 83.61 | 84.01 | 203,657 | +0.10(+0.11%) |
Apr 17, 2019 | 84.01 | 84.13 | 83.68 | 83.91 | 143,763 | -0.01(-0.01%) |
Apr 16, 2019 | 84.01 | 84.08 | 83.68 | 83.92 | 147,071 | +0.22(+0.26%) |
Apr 15, 2019 | 83.76 | 83.87 | 83.19 | 83.70 | 108,539 | -0.04(-0.05%) |
Apr 12, 2019 | 83.44 | 83.74 | 83.25 | 83.74 | 663,927 | +0.81(+0.98%) |
Apr 11, 2019 | 83.02 | 83.03 | 82.69 | 82.93 | 291,053 | +0.09(+0.10%) |
Apr 10, 2019 | 82.46 | 82.84 | 82.38 | 82.84 | 230,815 | +0.48(+0.58%) |
Apr 09, 2019 | 81.91 | 82.48 | 81.91 | 82.37 | 183,394 | +0.18(+0.22%) |
Apr 08, 2019 | 82.19 | 82.19 | 81.80 | 82.18 | 134,548 | -0.07(-0.08%) |
Apr 05, 2019 | 82.25 | 82.31 | 82.10 | 82.25 | 110,933 | +0.18(+0.22%) |
Apr 04, 2019 | 81.70 | 82.21 | 81.70 | 82.07 | 230,227 | +0.54(+0.66%) |
Apr 03, 2019 | 81.48 | 82.11 | 81.29 | 81.53 | 172,052 | +0.33(+0.41%) |
Apr 02, 2019 | 80.95 | 81.22 | 80.72 | 81.20 | 331,620 | +0.33(+0.41%) |
Apr 01, 2019 | 80.26 | 80.88 | 80.24 | 80.87 | 331,130 | +1.06(+1.33%) |
Mar 29, 2019 | 80.06 | 80.06 | 79.15 | 79.81 | 128,934 | +0.16(+0.20%) |
Mar 28, 2019 | 80.00 | 80.00 | 79.26 | 79.64 | 116,410 | -0.36(-0.45%) |
Mar 27, 2019 | 80.63 | 80.84 | 79.62 | 80.01 | 162,702 | -0.55(-0.69%) |
Mar 26, 2019 | 80.57 | 81.02 | 80.16 | 80.56 | 80,294 | +0.37(+0.46%) |
Mar 25, 2019 | 80.05 | 80.42 | 79.63 | 80.19 | 127,099 | -0.11(-0.13%) |
Mar 22, 2019 | 81.14 | 81.28 | 80.07 | 80.29 | 146,725 | -1.11(-1.36%) |
Mar 21, 2019 | 80.43 | 81.53 | 80.42 | 81.40 | 113,839 | +0.79(+0.98%) |
Mar 20, 2019 | 80.02 | 80.83 | 79.72 | 80.61 | 179,931 | +0.61(+0.76%) |
Mar 19, 2019 | 80.37 | 80.53 | 79.71 | 80.00 | 263,750 | -0.01(-0.01%) |
Mar 18, 2019 | 80.39 | 80.49 | 79.91 | 80.01 | 393,956 | -0.53(-0.66%) |
Mar 15, 2019 | 80.67 | 80.78 | 80.22 | 80.54 | 92,150 | +0.00(+0.00%) |
Mar 14, 2019 | 80.62 | 80.84 | 80.40 | 80.54 | 269,375 | -0.29(-0.35%) |
Mar 13, 2019 | 80.88 | 81.08 | 80.64 | 80.83 | 300,559 | +0.23(+0.28%) |
Mar 12, 2019 | 80.36 | 80.92 | 80.33 | 80.60 | 2,792,256 | +0.49(+0.61%) |
Mar 11, 2019 | 79.00 | 80.16 | 79.00 | 80.12 | 121,426 | +1.36(+1.73%) |
Mar 08, 2019 | 78.10 | 78.78 | 78.10 | 78.75 | 101,481 | -0.15(-0.19%) |
Mar 07, 2019 | 79.30 | 79.46 | 78.46 | 78.90 | 95,512 | -0.59(-0.74%) |
Mar 06, 2019 | 79.64 | 79.75 | 79.27 | 79.50 | 69,885 | -0.06(-0.07%) |
Mar 05, 2019 | 79.20 | 79.73 | 78.85 | 79.55 | 132,379 | +0.43(+0.54%) |
Mar 04, 2019 | 79.46 | 79.73 | 78.22 | 79.12 | 111,149 | -0.06(-0.07%) |
Mar 01, 2019 | 78.98 | 79.20 | 78.73 | 79.18 | 114,376 | +0.78(+1.00%) |
Feb 28, 2019 | 78.41 | 78.75 | 78.32 | 78.40 | 75,061 | -0.12(-0.16%) |
Feb 27, 2019 | 78.38 | 78.58 | 78.01 | 78.52 | 67,891 | -0.04(-0.05%) |
Feb 26, 2019 | 78.65 | 78.85 | 78.29 | 78.56 | 86,677 | -0.20(-0.25%) |
Feb 25, 2019 | 79.45 | 79.54 | 78.72 | 78.76 | 135,141 | -0.25(-0.31%) |
Feb 22, 2019 | 78.69 | 79.10 | 78.55 | 79.01 | 121,400 | +0.64(+0.82%) |
Feb 21, 2019 | 78.82 | 78.82 | 78.06 | 78.37 | 133,509 | -0.72(-0.90%) |
Feb 20, 2019 | 79.16 | 79.40 | 78.72 | 79.09 | 1,968,949 | -0.05(-0.06%) |
Feb 19, 2019 | 78.55 | 79.34 | 78.46 | 79.13 | 415,491 | +0.24(+0.30%) |
Feb 15, 2019 | 78.89 | 78.89 | 78.41 | 78.89 | 161,028 | +0.60(+0.77%) |
Feb 14, 2019 | 77.77 | 78.60 | 77.46 | 78.29 | 548,570 | +0.13(+0.17%) |
Feb 13, 2019 | 78.42 | 78.73 | 78.07 | 78.16 | 272,537 | -0.10(-0.12%) |
Feb 12, 2019 | 77.85 | 78.40 | 77.79 | 78.26 | 176,026 | +0.99(+1.28%) |
Feb 11, 2019 | 77.82 | 78.05 | 77.14 | 77.26 | 85,186 | -0.37(-0.48%) |
Feb 08, 2019 | 76.84 | 77.64 | 76.72 | 77.64 | 90,683 | +0.31(+0.41%) |
Feb 07, 2019 | 77.53 | 77.60 | 76.52 | 77.32 | 588,528 | -0.71(-0.90%) |
Feb 06, 2019 | 79.04 | 79.04 | 77.85 | 78.03 | 415,624 | -1.14(-1.45%) |
Feb 05, 2019 | 78.62 | 79.22 | 78.53 | 79.17 | 327,168 | +0.49(+0.62%) |
Feb 04, 2019 | 78.02 | 78.68 | 77.93 | 78.68 | 444,975 | +0.67(+0.86%) |
Feb 01, 2019 | 78.02 | 78.57 | 77.91 | 78.02 | 287,879 | -0.10(-0.12%) |
Jan 31, 2019 | 76.94 | 78.42 | 76.94 | 78.11 | 896,200 | +2.62(+3.47%) |
Jan 30, 2019 | 74.84 | 75.68 | 74.17 | 75.49 | 347,715 | +0.97(+1.31%) |
Jan 29, 2019 | 75.23 | 75.25 | 74.34 | 74.52 | 159,617 | -0.81(-1.08%) |
Jan 28, 2019 | 75.55 | 75.72 | 74.82 | 75.33 | 182,673 | -0.77(-1.02%) |
Jan 25, 2019 | 75.91 | 76.36 | 75.85 | 76.10 | 341,870 | +0.68(+0.90%) |
Jan 24, 2019 | 75.26 | 75.42 | 74.66 | 75.42 | 118,959 | +0.15(+0.20%) |
Jan 23, 2019 | 75.57 | 75.88 | 74.56 | 75.27 | 159,104 | -0.01(-0.01%) |
Jan 22, 2019 | 76.31 | 76.40 | 74.71 | 75.28 | 129,648 | -1.41(-1.84%) |
Jan 18, 2019 | 76.72 | 77.26 | 76.46 | 76.69 | 152,326 | +0.48(+0.63%) |
Jan 17, 2019 | 75.83 | 76.40 | 75.68 | 76.21 | 128,712 | +0.23(+0.30%) |
Jan 16, 2019 | 76.36 | 76.59 | 75.93 | 75.99 | 334,283 | -0.32(-0.42%) |
Jan 15, 2019 | 75.53 | 76.49 | 75.53 | 76.31 | 615,334 | +1.11(+1.47%) |
Jan 14, 2019 | 75.14 | 75.44 | 74.85 | 75.20 | 137,193 | -0.37(-0.48%) |
Jan 11, 2019 | 75.23 | 75.70 | 74.88 | 75.57 | 133,875 | +0.04(+0.06%) |
Jan 10, 2019 | 74.94 | 75.67 | 74.53 | 75.53 | 326,489 | +0.22(+0.29%) |
Jan 09, 2019 | 75.69 | 75.69 | 74.85 | 75.31 | 259,659 | -0.18(-0.24%) |
Jan 08, 2019 | 74.98 | 75.52 | 74.40 | 75.49 | 290,480 | +1.26(+1.70%) |
Jan 07, 2019 | 73.71 | 74.57 | 73.54 | 74.23 | 154,256 | +0.69(+0.93%) |
Jan 04, 2019 | 71.72 | 73.64 | 71.71 | 73.54 | 195,728 | +2.93(+4.15%) |
Jan 03, 2019 | 71.17 | 71.81 | 70.54 | 70.61 | 191,673 | -0.96(-1.35%) |
Jan 02, 2019 | 69.61 | 71.83 | 69.61 | 71.58 | 153,619 | +0.93(+1.31%) |
Dec 31, 2018 | 70.85 | 70.95 | 69.72 | 70.65 | 1,145,648 | +0.27(+0.38%) |
Dec 28, 2018 | 70.69 | 71.37 | 69.84 | 70.39 | 254,541 | +0.03(+0.04%) |
Dec 27, 2018 | 69.16 | 70.36 | 67.70 | 70.36 | 445,068 | +0.41(+0.59%) |
Dec 26, 2018 | 66.85 | 69.97 | 66.39 | 69.95 | 416,340 | +3.60(+5.42%) |
Dec 24, 2018 | 67.21 | 68.05 | 66.27 | 66.35 | 440,835 | -1.34(-1.97%) |
Dec 21, 2018 | 69.91 | 70.65 | 67.18 | 67.69 | 564,437 | -2.22(-3.18%) |
Dec 20, 2018 | 70.81 | 71.41 | 68.99 | 69.91 | 832,766 | -1.19(-1.68%) |
Dec 19, 2018 | 72.31 | 73.48 | 70.66 | 71.10 | 271,227 | -1.30(-1.79%) |
Dec 18, 2018 | 72.36 | 73.20 | 71.99 | 72.40 | 407,638 | +0.38(+0.53%) |
Dec 17, 2018 | 73.45 | 73.88 | 71.49 | 72.02 | 2,452,016 | -1.58(-2.15%) |
Dec 14, 2018 | 73.75 | 74.52 | 73.42 | 73.60 | 162,181 | -0.80(-1.08%) |
Dec 13, 2018 | 74.99 | 75.34 | 74.00 | 74.40 | 160,413 | -0.42(-0.57%) |
Dec 12, 2018 | 74.96 | 75.78 | 74.80 | 74.82 | 134,564 | +0.53(+0.72%) |
Dec 11, 2018 | 75.03 | 75.21 | 73.85 | 74.29 | 171,932 | +0.15(+0.21%) |
Dec 10, 2018 | 73.86 | 74.44 | 72.84 | 74.14 | 284,476 | +0.32(+0.44%) |
Dec 07, 2018 | 75.01 | 75.60 | 73.46 | 73.82 | 204,441 | -1.43(-1.90%) |
Dec 06, 2018 | 73.66 | 75.24 | 73.19 | 75.24 | 326,726 | +0.60(+0.80%) |
Dec 04, 2018 | 76.85 | 77.28 | 74.45 | 74.64 | 218,323 | -2.38(-3.09%) |
Dec 03, 2018 | 78.17 | 78.46 | 76.71 | 77.02 | 768,704 | -0.01(-0.01%) |
Nov 30, 2018 | 77.07 | 77.34 | 76.44 | 77.03 | 312,657 | +0.00(+0.00%) |
Nov 29, 2018 | 76.54 | 77.34 | 76.23 | 77.03 | 245,107 | +0.23(+0.30%) |
Nov 28, 2018 | 75.57 | 76.85 | 74.82 | 76.80 | 458,776 | +1.64(+2.19%) |
Nov 27, 2018 | 74.55 | 75.53 | 74.42 | 75.16 | 351,874 | +0.28(+0.37%) |
Nov 26, 2018 | 74.21 | 74.89 | 73.96 | 74.88 | 429,988 | +1.41(+1.92%) |
Nov 23, 2018 | 73.56 | 73.86 | 73.41 | 73.47 | 56,368 | -0.58(-0.78%) |
Nov 21, 2018 | 74.05 | 74.05 | 74.05 | 0 | +0.86(+1.17%) | |
Nov 20, 2018 | 73.04 | 73.86 | 72.51 | 73.20 | 963,395 | -1.07(-1.45%) |
Nov 19, 2018 | 75.98 | 75.98 | 74.00 | 74.27 | 338,488 | -1.84(-2.42%) |
Nov 16, 2018 | 75.80 | 76.37 | 75.46 | 76.12 | 78,032 | -0.04(-0.05%) |
Nov 15, 2018 | 75.36 | 76.26 | 75.09 | 76.16 | 162,947 | +0.45(+0.59%) |
Nov 14, 2018 | 76.26 | 76.44 | 75.13 | 75.71 | 155,853 | +0.19(+0.25%) |
Nov 13, 2018 | 76.06 | 76.78 | 75.41 | 75.52 | 257,967 | -0.29(-0.38%) |
Nov 12, 2018 | 76.73 | 76.83 | 75.52 | 75.80 | 98,937 | -1.09(-1.42%) |
Nov 09, 2018 | 77.55 | 77.67 | 76.24 | 76.90 | 156,801 | -1.30(-1.67%) |
Nov 08, 2018 | 79.01 | 79.01 | 77.79 | 78.20 | 302,971 | -0.93(-1.18%) |
Nov 07, 2018 | 78.32 | 79.15 | 78.08 | 79.13 | 500,504 | +1.33(+1.71%) |
Nov 06, 2018 | 77.41 | 78.15 | 77.23 | 77.80 | 258,127 | +0.44(+0.57%) |
Nov 05, 2018 | 77.53 | 77.68 | 76.79 | 77.36 | 464,293 | -0.18(-0.23%) |
Nov 02, 2018 | 78.22 | 78.54 | 76.99 | 77.54 | 264,070 | -0.34(-0.44%) |
Nov 01, 2018 | 77.83 | 78.07 | 77.16 | 77.89 | 155,491 | +0.29(+0.37%) |
Oct 31, 2018 | 77.13 | 78.34 | 77.09 | 77.60 | 486,222 | +1.84(+2.42%) |
Oct 30, 2018 | 73.96 | 75.86 | 73.78 | 75.77 | 730,616 | +1.72(+2.32%) |
Oct 29, 2018 | 76.03 | 76.74 | 72.74 | 74.05 | 232,794 | -0.99(-1.32%) |
Oct 26, 2018 | 75.14 | 76.50 | 73.99 | 75.03 | 423,606 | -2.03(-2.64%) |
Oct 25, 2018 | 76.00 | 77.53 | 75.99 | 77.07 | 482,983 | +1.96(+2.61%) |
Oct 24, 2018 | 78.82 | 78.87 | 75.02 | 75.11 | 197,212 | -3.94(-4.98%) |
Oct 23, 2018 | 78.05 | 79.32 | 77.29 | 79.05 | 362,918 | +0.12(+0.16%) |
Oct 22, 2018 | 79.28 | 79.56 | 78.73 | 78.92 | 174,571 | -0.06(-0.07%) |
Oct 19, 2018 | 79.21 | 80.01 | 78.71 | 78.98 | 206,124 | +0.10(+0.12%) |
Oct 18, 2018 | 80.05 | 80.18 | 78.36 | 78.89 | 123,609 | -1.41(-1.75%) |
Oct 17, 2018 | 80.44 | 80.44 | 79.47 | 80.29 | 170,275 | +0.31(+0.39%) |
Oct 16, 2018 | 78.51 | 80.12 | 78.51 | 79.98 | 263,026 | +1.90(+2.44%) |
Oct 15, 2018 | 78.09 | 78.83 | 77.78 | 78.08 | 215,775 | -0.05(-0.06%) |
Oct 12, 2018 | 78.49 | 78.50 | 77.02 | 78.12 | 441,695 | +1.37(+1.78%) |
Oct 11, 2018 | 77.47 | 78.55 | 76.17 | 76.76 | 417,965 | -1.06(-1.37%) |
Oct 10, 2018 | 80.50 | 80.63 | 77.74 | 77.82 | 383,277 | -2.86(-3.55%) |
Oct 09, 2018 | 80.54 | 81.36 | 80.51 | 80.68 | 368,402 | +0.11(+0.14%) |
Oct 08, 2018 | 80.51 | 80.85 | 79.64 | 80.57 | 164,247 | -0.28(-0.34%) |
Oct 05, 2018 | 81.78 | 82.02 | 80.25 | 80.84 | 116,207 | -0.93(-1.14%) |
Oct 04, 2018 | 82.44 | 82.48 | 81.15 | 81.78 | 214,434 | -0.95(-1.15%) |
Oct 03, 2018 | 82.95 | 83.07 | 82.60 | 82.73 | 279,381 | +0.12(+0.15%) |
Oct 02, 2018 | 82.35 | 82.86 | 82.18 | 82.60 | 895,034 | +0.29(+0.35%) |
Oct 01, 2018 | 82.82 | 83.19 | 82.10 | 82.32 | 160,202 | -0.41(-0.49%) |
Sep 28, 2018 | 82.75 | 82.92 | 82.40 | 82.73 | 148,493 | -0.19(-0.23%) |
Sep 27, 2018 | 82.23 | 83.39 | 82.23 | 82.92 | 1,633,366 | +0.76(+0.93%) |
Sep 26, 2018 | 81.99 | 82.88 | 81.99 | 82.16 | 151,774 | +0.11(+0.14%) |
Sep 25, 2018 | 81.73 | 82.20 | 81.32 | 82.04 | 168,722 | +0.13(+0.16%) |
Sep 24, 2018 | 81.55 | 81.95 | 81.09 | 81.91 | 260,545 | -0.03(-0.04%) |
Sep 21, 2018 | 82.54 | 82.75 | 81.93 | 81.94 | 744,178 | -0.35(-0.43%) |
Sep 20, 2018 | 81.91 | 82.41 | 81.58 | 82.29 | 88,034 | +0.71(+0.87%) |
Sep 19, 2018 | 81.59 | 81.86 | 81.14 | 81.58 | 164,776 | -0.01(-0.01%) |
Sep 18, 2018 | 80.86 | 81.75 | 80.86 | 81.59 | 87,532 | +0.65(+0.81%) |
Sep 17, 2018 | 81.64 | 81.64 | 80.90 | 80.93 | 144,352 | -0.68(-0.84%) |
Sep 14, 2018 | 81.89 | 81.90 | 81.35 | 81.62 | 82,909 | -0.05(-0.06%) |
Sep 13, 2018 | 81.40 | 81.74 | 81.25 | 81.66 | 51,320 | +0.49(+0.61%) |
Sep 12, 2018 | 80.87 | 81.22 | 80.53 | 81.17 | 145,145 | +0.09(+0.11%) |
Sep 11, 2018 | 80.35 | 81.18 | 80.31 | 81.08 | 107,831 | +0.72(+0.90%) |
Sep 10, 2018 | 80.50 | 80.56 | 80.00 | 80.36 | 96,145 | +0.22(+0.27%) |
Sep 07, 2018 | 79.58 | 80.51 | 79.50 | 80.15 | 109,174 | +0.20(+0.25%) |
Sep 06, 2018 | 80.29 | 80.67 | 79.40 | 79.95 | 208,016 | -0.57(-0.71%) |
Sep 05, 2018 | 81.29 | 81.29 | 80.25 | 80.52 | 92,718 | -1.00(-1.22%) |
Sep 04, 2018 | 81.73 | 81.78 | 81.06 | 81.51 | 225,456 | -0.79(-0.96%) |
Aug 31, 2018 | 82.30 | 82.30 | 82.30 | 0 | -0.64(-0.77%) | |
Aug 30, 2018 | 83.15 | 83.43 | 82.69 | 82.93 | 59,612 | -0.45(-0.55%) |
Aug 29, 2018 | 83.04 | 83.45 | 82.84 | 83.39 | 230,102 | +0.40(+0.48%) |
Aug 28, 2018 | 83.31 | 83.33 | 82.88 | 82.99 | 46,668 | -0.24(-0.28%) |
Aug 27, 2018 | 82.96 | 83.50 | 82.95 | 83.23 | 61,748 | +0.61(+0.73%) |
Aug 24, 2018 | 81.73 | 82.63 | 81.73 | 82.62 | 83,647 | +1.11(+1.36%) |
Aug 23, 2018 | 81.75 | 82.24 | 81.48 | 81.51 | 45,196 | -0.43(-0.52%) |
Aug 22, 2018 | 81.93 | 82.04 | 81.64 | 81.94 | 44,995 | -0.08(-0.09%) |
Aug 21, 2018 | 81.77 | 82.51 | 81.77 | 82.01 | 64,772 | +0.34(+0.42%) |
Aug 20, 2018 | 81.71 | 81.85 | 81.22 | 81.67 | 85,268 | +0.09(+0.10%) |
Aug 17, 2018 | 81.47 | 81.82 | 81.08 | 81.59 | 48,943 | -0.11(-0.14%) |
Aug 16, 2018 | 82.00 | 82.28 | 81.55 | 81.70 | 73,842 | +0.05(+0.06%) |
Aug 15, 2018 | 82.24 | 82.24 | 81.04 | 81.65 | 103,700 | -0.96(-1.16%) |
Aug 14, 2018 | 82.01 | 82.69 | 81.94 | 82.61 | 64,381 | +0.77(+0.94%) |
Aug 13, 2018 | 82.00 | 82.46 | 81.79 | 81.84 | 50,076 | -0.16(-0.20%) |
Aug 10, 2018 | 82.24 | 82.31 | 81.81 | 82.00 | 54,217 | -0.56(-0.68%) |
Aug 09, 2018 | 82.12 | 82.88 | 81.97 | 82.56 | 119,321 | +0.69(+0.84%) |
Aug 08, 2018 | 82.06 | 82.25 | 81.84 | 81.87 | 80,591 | -0.19(-0.23%) |
Aug 07, 2018 | 82.17 | 82.37 | 82.06 | 82.06 | 71,923 | +0.11(+0.14%) |
Aug 06, 2018 | 80.99 | 81.95 | 80.80 | 81.95 | 65,086 | +1.15(+1.42%) |
Aug 03, 2018 | 80.65 | 80.96 | 80.35 | 80.80 | 46,306 | +0.37(+0.46%) |
Aug 02, 2018 | 79.24 | 80.50 | 79.21 | 80.43 | 108,007 | +0.61(+0.76%) |