Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 73.59 | 73.71 | 72.22 | 72.65 | 1,125,048 | -0.73(-0.99%) |
Mar 28, 2019 | 72.42 | 73.69 | 72.38 | 73.38 | 636,614 | +1.05(+1.45%) |
Mar 27, 2019 | 72.00 | 72.56 | 71.50 | 72.33 | 764,880 | +0.24(+0.34%) |
Mar 26, 2019 | 72.25 | 72.55 | 71.54 | 72.09 | 754,068 | +0.67(+0.94%) |
Mar 25, 2019 | 71.26 | 71.85 | 70.79 | 71.42 | 515,780 | +0.09(+0.13%) |
Mar 22, 2019 | 73.37 | 73.37 | 71.24 | 71.32 | 478,215 | -2.56(-3.46%) |
Mar 21, 2019 | 72.34 | 74.07 | 72.34 | 73.88 | 254,357 | +1.40(+1.94%) |
Mar 20, 2019 | 72.52 | 73.16 | 71.85 | 72.48 | 816,316 | -0.10(-0.14%) |
Mar 19, 2019 | 73.81 | 74.11 | 72.31 | 72.58 | 301,740 | -0.91(-1.24%) |
Mar 18, 2019 | 72.75 | 73.62 | 72.51 | 73.49 | 390,961 | +0.68(+0.93%) |
Mar 15, 2019 | 73.46 | 73.96 | 72.54 | 72.81 | 627,261 | -0.44(-0.60%) |
Mar 14, 2019 | 73.34 | 73.47 | 72.87 | 73.25 | 214,357 | -0.29(-0.39%) |
Mar 13, 2019 | 73.38 | 74.10 | 72.97 | 73.54 | 263,431 | +0.31(+0.42%) |
Mar 12, 2019 | 73.67 | 73.95 | 73.22 | 73.23 | 258,039 | -0.24(-0.33%) |
Mar 11, 2019 | 72.36 | 73.51 | 72.17 | 73.47 | 260,367 | +1.47(+2.04%) |
Mar 08, 2019 | 71.80 | 72.51 | 71.44 | 72.00 | 612,098 | -0.30(-0.41%) |
Mar 07, 2019 | 72.45 | 72.62 | 71.38 | 72.30 | 522,163 | -0.33(-0.45%) |
Mar 06, 2019 | 73.40 | 73.48 | 72.43 | 72.63 | 577,035 | -0.47(-0.65%) |
Mar 05, 2019 | 73.61 | 73.90 | 73.07 | 73.10 | 1,242,346 | -0.67(-0.91%) |
Mar 04, 2019 | 73.23 | 73.97 | 72.30 | 73.77 | 1,037,112 | +0.71(+0.97%) |
Mar 01, 2019 | 72.26 | 73.39 | 72.26 | 73.06 | 570,589 | +1.11(+1.54%) |
Feb 28, 2019 | 72.38 | 72.39 | 71.46 | 71.96 | 1,112,826 | -0.51(-0.71%) |
Feb 27, 2019 | 72.26 | 72.88 | 72.09 | 72.47 | 915,492 | -0.02(-0.03%) |
Feb 26, 2019 | 72.75 | 72.96 | 72.02 | 72.49 | 1,290,742 | -0.40(-0.55%) |
Feb 25, 2019 | 72.69 | 73.74 | 72.49 | 72.89 | 1,559,177 | +0.54(+0.74%) |
Feb 22, 2019 | 72.75 | 72.97 | 72.10 | 72.35 | 1,531,703 | -0.01(-0.01%) |
Feb 21, 2019 | 73.55 | 73.80 | 72.13 | 72.36 | 644,560 | -1.10(-1.50%) |
Feb 20, 2019 | 73.50 | 74.61 | 73.07 | 73.46 | 943,418 | +0.05(+0.06%) |
Feb 19, 2019 | 72.66 | 73.68 | 72.25 | 73.41 | 1,151,731 | +0.50(+0.69%) |
Feb 15, 2019 | 73.87 | 74.04 | 72.67 | 72.91 | 644,592 | -0.21(-0.29%) |
Feb 14, 2019 | 73.18 | 73.98 | 73.07 | 73.13 | 575,345 | -0.56(-0.75%) |
Feb 13, 2019 | 74.04 | 74.43 | 73.31 | 73.68 | 875,110 | -0.01(-0.01%) |
Feb 12, 2019 | 73.35 | 73.99 | 72.92 | 73.69 | 467,584 | +1.02(+1.40%) |
Feb 11, 2019 | 72.26 | 72.85 | 72.17 | 72.67 | 554,098 | +0.51(+0.71%) |
Feb 08, 2019 | 71.75 | 72.26 | 71.29 | 72.16 | 492,048 | -0.09(-0.13%) |
Feb 07, 2019 | 72.09 | 72.45 | 71.06 | 72.26 | 1,210,682 | -0.40(-0.55%) |
Feb 06, 2019 | 70.44 | 74.21 | 70.11 | 72.65 | 1,641,148 | +1.00(+1.40%) |
Feb 05, 2019 | 71.05 | 71.70 | 70.84 | 71.65 | 1,279,585 | +0.88(+1.24%) |
Feb 04, 2019 | 70.28 | 71.08 | 69.28 | 70.77 | 1,630,014 | +0.55(+0.78%) |
Feb 01, 2019 | 70.32 | 71.11 | 69.88 | 70.23 | 1,125,313 | -0.13(-0.18%) |
Jan 31, 2019 | 70.51 | 71.09 | 69.85 | 70.35 | 877,889 | -0.66(-0.93%) |
Jan 30, 2019 | 70.88 | 71.67 | 70.42 | 71.01 | 530,771 | +0.47(+0.67%) |
Jan 29, 2019 | 70.53 | 71.08 | 70.26 | 70.54 | 427,908 | +0.09(+0.13%) |
Jan 28, 2019 | 69.71 | 70.82 | 69.47 | 70.45 | 1,296,713 | +0.07(+0.11%) |
Jan 25, 2019 | 70.95 | 71.24 | 70.20 | 70.37 | 787,320 | +0.24(+0.34%) |
Jan 24, 2019 | 70.84 | 71.00 | 69.51 | 70.13 | 1,273,207 | -0.88(-1.24%) |
Jan 23, 2019 | 71.88 | 72.85 | 70.46 | 71.01 | 497,954 | -0.54(-0.75%) |
Jan 22, 2019 | 72.00 | 72.16 | 70.81 | 71.55 | 410,311 | -0.95(-1.30%) |
Jan 18, 2019 | 71.43 | 72.85 | 70.94 | 72.50 | 648,152 | +1.50(+2.12%) |
Jan 17, 2019 | 70.35 | 71.58 | 70.10 | 70.99 | 844,354 | +0.51(+0.72%) |
Jan 16, 2019 | 69.21 | 70.71 | 69.21 | 70.48 | 695,234 | +1.39(+2.01%) |
Jan 15, 2019 | 68.70 | 69.37 | 68.12 | 69.09 | 602,285 | +0.00(+0.00%) |
Jan 14, 2019 | 68.25 | 69.77 | 67.55 | 69.09 | 692,029 | +0.30(+0.43%) |
Jan 11, 2019 | 68.13 | 69.84 | 68.04 | 68.80 | 504,886 | +0.31(+0.45%) |
Jan 10, 2019 | 67.74 | 68.59 | 67.29 | 68.49 | 379,772 | +0.40(+0.59%) |
Jan 09, 2019 | 67.56 | 68.51 | 67.56 | 68.09 | 381,953 | +0.54(+0.80%) |
Jan 08, 2019 | 67.63 | 67.75 | 66.33 | 67.56 | 591,676 | +0.69(+1.03%) |
Jan 07, 2019 | 67.03 | 67.79 | 66.61 | 66.87 | 552,658 | -0.29(-0.43%) |
Jan 04, 2019 | 65.28 | 67.45 | 65.26 | 67.16 | 1,250,240 | +2.92(+4.55%) |
Jan 03, 2019 | 65.86 | 66.00 | 64.17 | 64.24 | 535,393 | -2.07(-3.12%) |
Jan 02, 2019 | 64.93 | 67.00 | 64.17 | 66.30 | 782,946 | +0.53(+0.80%) |
Dec 31, 2018 | 65.20 | 65.96 | 64.87 | 65.78 | 615,141 | +0.66(+1.01%) |
Dec 28, 2018 | 65.79 | 66.28 | 64.53 | 65.12 | 800,589 | -0.40(-0.61%) |
Dec 27, 2018 | 63.57 | 65.60 | 62.26 | 65.52 | 893,487 | +2.28(+3.61%) |
Dec 26, 2018 | 60.67 | 63.32 | 60.19 | 63.24 | 347,374 | +2.73(+4.50%) |
Dec 24, 2018 | 61.66 | 61.87 | 60.51 | 60.51 | 270,459 | -1.71(-2.74%) |
Dec 21, 2018 | 63.83 | 64.35 | 61.85 | 62.22 | 1,017,431 | -1.46(-2.30%) |
Dec 20, 2018 | 65.19 | 65.25 | 63.37 | 63.68 | 733,836 | -1.46(-2.25%) |
Dec 19, 2018 | 66.10 | 66.65 | 64.66 | 65.15 | 579,858 | -0.70(-1.06%) |
Dec 18, 2018 | 66.09 | 66.42 | 65.34 | 65.84 | 1,007,428 | +0.34(+0.52%) |
Dec 17, 2018 | 67.56 | 67.57 | 65.10 | 65.50 | 949,795 | -2.14(-3.17%) |
Dec 14, 2018 | 68.36 | 68.68 | 67.37 | 67.64 | 1,297,060 | -1.41(-2.04%) |
Dec 13, 2018 | 70.73 | 71.26 | 68.94 | 69.05 | 1,131,034 | -1.53(-2.17%) |
Dec 12, 2018 | 70.98 | 71.65 | 70.53 | 70.58 | 780,757 | +0.78(+1.12%) |
Dec 11, 2018 | 70.55 | 71.28 | 69.79 | 69.80 | 514,830 | +0.03(+0.04%) |
Dec 10, 2018 | 70.94 | 71.11 | 69.25 | 69.77 | 496,445 | -0.98(-1.39%) |
Dec 07, 2018 | 73.43 | 74.36 | 70.23 | 70.75 | 929,292 | -2.50(-3.42%) |
Dec 06, 2018 | 73.78 | 74.00 | 72.13 | 73.26 | 985,328 | -1.89(-2.52%) |
Dec 04, 2018 | 76.73 | 76.92 | 75.00 | 75.15 | 602,734 | -1.59(-2.08%) |
Dec 03, 2018 | 77.16 | 77.27 | 75.99 | 76.74 | 617,838 | +0.83(+1.10%) |
Nov 30, 2018 | 75.99 | 76.39 | 75.55 | 75.91 | 601,871 | -0.48(-0.63%) |
Nov 29, 2018 | 75.76 | 76.52 | 75.27 | 76.39 | 465,074 | +0.37(+0.49%) |
Nov 28, 2018 | 74.77 | 76.04 | 73.70 | 76.02 | 404,568 | +1.70(+2.29%) |
Nov 27, 2018 | 74.74 | 74.74 | 73.44 | 74.32 | 668,651 | -0.94(-1.25%) |
Nov 26, 2018 | 75.87 | 76.18 | 75.25 | 75.26 | 430,028 | -0.20(-0.27%) |
Nov 23, 2018 | 74.25 | 75.97 | 74.23 | 75.47 | 261,649 | +0.41(+0.54%) |
Nov 21, 2018 | 75.06 | 75.06 | 75.06 | 0 | +0.66(+0.88%) | |
Nov 20, 2018 | 73.15 | 74.69 | 72.99 | 74.40 | 745,521 | +0.18(+0.24%) |
Nov 19, 2018 | 75.63 | 76.24 | 74.12 | 74.23 | 664,373 | -1.83(-2.41%) |
Nov 16, 2018 | 75.72 | 76.17 | 74.67 | 76.06 | 1,175,148 | -0.04(-0.05%) |
Nov 15, 2018 | 74.42 | 76.83 | 74.29 | 76.09 | 1,310,593 | +1.37(+1.83%) |
Nov 14, 2018 | 75.65 | 75.79 | 74.04 | 74.73 | 653,759 | -0.72(-0.96%) |
Nov 13, 2018 | 76.19 | 76.54 | 75.08 | 75.45 | 371,603 | -0.55(-0.73%) |
Nov 12, 2018 | 77.60 | 77.60 | 75.69 | 76.00 | 740,930 | -1.28(-1.66%) |
Nov 09, 2018 | 77.05 | 77.73 | 75.61 | 77.29 | 1,537,756 | -0.18(-0.24%) |
Nov 08, 2018 | 77.86 | 78.38 | 76.97 | 77.47 | 1,366,033 | -0.13(-0.17%) |
Nov 07, 2018 | 73.22 | 78.11 | 73.22 | 77.60 | 2,573,113 | +5.67(+7.88%) |
Nov 06, 2018 | 71.04 | 72.63 | 71.03 | 71.93 | 890,975 | +0.72(+1.01%) |
Nov 05, 2018 | 70.96 | 71.58 | 69.70 | 71.21 | 708,350 | +0.67(+0.96%) |
Nov 02, 2018 | 70.16 | 71.30 | 69.90 | 70.54 | 542,884 | +0.78(+1.11%) |
Nov 01, 2018 | 68.88 | 70.12 | 68.39 | 69.76 | 579,294 | +1.40(+2.04%) |
Oct 31, 2018 | 68.65 | 69.41 | 68.26 | 68.37 | 408,268 | +0.37(+0.54%) |
Oct 30, 2018 | 66.80 | 68.09 | 66.27 | 68.00 | 737,071 | +1.34(+2.01%) |
Oct 29, 2018 | 69.04 | 69.11 | 65.98 | 66.66 | 960,347 | -1.46(-2.14%) |
Oct 26, 2018 | 67.56 | 69.15 | 66.80 | 68.12 | 449,283 | -0.34(-0.50%) |
Oct 25, 2018 | 67.43 | 69.38 | 66.75 | 68.46 | 1,291,788 | +1.40(+2.08%) |
Oct 24, 2018 | 68.99 | 69.28 | 66.99 | 67.06 | 587,440 | -2.01(-2.90%) |
Oct 23, 2018 | 68.37 | 69.38 | 67.54 | 69.07 | 444,051 | -0.28(-0.40%) |
Oct 22, 2018 | 69.24 | 69.50 | 68.70 | 69.35 | 569,075 | +0.35(+0.51%) |
Oct 19, 2018 | 69.43 | 69.66 | 68.64 | 69.00 | 424,828 | -0.18(-0.25%) |
Oct 18, 2018 | 69.78 | 70.49 | 68.94 | 69.17 | 609,270 | -0.74(-1.06%) |
Oct 17, 2018 | 70.23 | 70.41 | 69.49 | 69.91 | 288,773 | -0.62(-0.88%) |
Oct 16, 2018 | 69.34 | 70.64 | 68.92 | 70.53 | 295,848 | +1.51(+2.18%) |
Oct 15, 2018 | 68.94 | 69.39 | 68.46 | 69.02 | 452,191 | -0.18(-0.25%) |
Oct 12, 2018 | 70.14 | 70.33 | 68.47 | 69.20 | 612,786 | -0.32(-0.47%) |
Oct 11, 2018 | 71.16 | 71.33 | 69.44 | 69.52 | 850,108 | -1.68(-2.36%) |
Oct 10, 2018 | 73.46 | 73.74 | 71.16 | 71.20 | 1,019,466 | -2.48(-3.36%) |
Oct 09, 2018 | 75.58 | 75.65 | 73.46 | 73.68 | 1,303,234 | -2.43(-3.19%) |
Oct 08, 2018 | 76.41 | 76.93 | 75.64 | 76.11 | 961,452 | -0.48(-0.63%) |
Oct 05, 2018 | 76.74 | 76.79 | 75.76 | 76.59 | 392,040 | -0.12(-0.16%) |
Oct 04, 2018 | 77.02 | 77.17 | 76.21 | 76.71 | 406,666 | -0.49(-0.63%) |
Oct 03, 2018 | 77.34 | 77.85 | 76.97 | 77.20 | 441,338 | +0.06(+0.08%) |
Oct 02, 2018 | 77.93 | 78.23 | 77.07 | 77.14 | 399,283 | -0.68(-0.88%) |
Oct 01, 2018 | 77.99 | 78.40 | 77.61 | 77.82 | 373,201 | +0.32(+0.42%) |
Sep 28, 2018 | 77.37 | 77.86 | 77.12 | 77.50 | 468,869 | -0.16(-0.20%) |
Sep 27, 2018 | 78.16 | 78.53 | 77.58 | 77.66 | 317,462 | -0.48(-0.61%) |
Sep 26, 2018 | 79.42 | 79.42 | 78.10 | 78.14 | 430,528 | -1.32(-1.66%) |
Sep 25, 2018 | 79.12 | 79.74 | 78.60 | 79.46 | 549,124 | +0.62(+0.79%) |
Sep 24, 2018 | 78.96 | 79.18 | 78.52 | 78.84 | 400,968 | -0.33(-0.42%) |
Sep 21, 2018 | 79.76 | 79.96 | 79.15 | 79.17 | 482,503 | -0.40(-0.50%) |
Sep 20, 2018 | 79.03 | 79.78 | 79.03 | 79.57 | 350,639 | +0.78(+0.99%) |
Sep 19, 2018 | 78.41 | 79.37 | 78.41 | 78.79 | 265,889 | +0.43(+0.55%) |
Sep 18, 2018 | 78.28 | 78.62 | 77.97 | 78.36 | 313,304 | +0.08(+0.11%) |
Sep 17, 2018 | 78.19 | 78.56 | 77.42 | 78.27 | 499,038 | +0.09(+0.12%) |
Sep 14, 2018 | 78.33 | 78.71 | 77.90 | 78.18 | 336,313 | +0.00(+0.00%) |
Sep 13, 2018 | 77.78 | 78.29 | 77.66 | 78.18 | 380,222 | +0.71(+0.92%) |
Sep 12, 2018 | 77.97 | 78.04 | 77.18 | 77.47 | 332,911 | -0.47(-0.60%) |
Sep 11, 2018 | 77.08 | 78.08 | 76.86 | 77.94 | 551,004 | +0.73(+0.95%) |
Sep 10, 2018 | 77.80 | 78.09 | 77.21 | 77.21 | 666,550 | -0.29(-0.37%) |
Sep 07, 2018 | 77.69 | 78.02 | 77.17 | 77.50 | 404,701 | -0.52(-0.66%) |
Sep 06, 2018 | 78.09 | 78.39 | 77.55 | 78.02 | 555,022 | +0.08(+0.11%) |
Sep 05, 2018 | 77.29 | 78.15 | 77.29 | 77.93 | 387,360 | +0.46(+0.60%) |
Sep 04, 2018 | 77.33 | 77.81 | 77.09 | 77.47 | 431,166 | -0.34(-0.44%) |
Aug 31, 2018 | 77.81 | 77.81 | 77.81 | 0 | +0.27(+0.35%) | |
Aug 30, 2018 | 78.01 | 78.01 | 77.39 | 77.54 | 330,072 | -0.50(-0.64%) |
Aug 29, 2018 | 77.95 | 78.45 | 77.33 | 78.04 | 431,943 | +0.09(+0.12%) |
Aug 28, 2018 | 78.70 | 79.08 | 77.70 | 77.95 | 296,506 | -0.58(-0.74%) |
Aug 27, 2018 | 78.22 | 78.77 | 78.07 | 78.53 | 458,008 | +0.36(+0.46%) |
Aug 24, 2018 | 78.48 | 78.57 | 78.00 | 78.17 | 1,184,487 | -0.67(-0.85%) |
Aug 23, 2018 | 79.30 | 79.37 | 78.73 | 78.85 | 403,230 | -0.31(-0.40%) |
Aug 22, 2018 | 78.72 | 79.29 | 78.37 | 79.16 | 351,261 | +0.41(+0.53%) |
Aug 21, 2018 | 77.98 | 78.97 | 77.98 | 78.74 | 716,897 | +0.99(+1.27%) |
Aug 20, 2018 | 78.32 | 78.41 | 77.68 | 77.76 | 418,096 | -0.40(-0.51%) |
Aug 17, 2018 | 77.89 | 78.47 | 77.62 | 78.15 | 314,517 | +0.22(+0.28%) |
Aug 16, 2018 | 77.74 | 78.34 | 77.36 | 77.93 | 292,421 | +0.71(+0.92%) |
Aug 15, 2018 | 77.76 | 77.76 | 76.44 | 77.22 | 574,526 | -0.92(-1.18%) |
Aug 14, 2018 | 77.91 | 78.26 | 77.78 | 78.14 | 302,075 | +0.41(+0.52%) |
Aug 13, 2018 | 78.49 | 79.09 | 77.50 | 77.74 | 350,208 | -1.00(-1.26%) |
Aug 10, 2018 | 78.94 | 79.60 | 78.38 | 78.73 | 532,987 | -0.61(-0.77%) |
Aug 09, 2018 | 79.12 | 79.82 | 78.90 | 79.34 | 406,356 | +0.21(+0.27%) |
Aug 08, 2018 | 78.92 | 79.78 | 78.67 | 79.13 | 525,080 | +0.15(+0.19%) |
Aug 07, 2018 | 78.78 | 79.47 | 78.57 | 78.98 | 490,241 | +0.51(+0.65%) |
Aug 06, 2018 | 78.19 | 78.74 | 77.30 | 78.48 | 406,604 | +0.21(+0.27%) |
Aug 03, 2018 | 78.39 | 78.90 | 77.66 | 78.26 | 360,208 | +0.05(+0.06%) |
Aug 02, 2018 | 77.40 | 79.22 | 77.12 | 78.22 | 679,998 | +1.00(+1.29%) |
Aug 01, 2018 | 76.49 | 77.95 | 75.03 | 77.22 | 1,501,614 | +1.57(+2.07%) |
Jul 31, 2018 | 75.53 | 75.97 | 75.24 | 75.66 | 684,895 | +0.31(+0.42%) |
Jul 30, 2018 | 76.18 | 76.22 | 75.29 | 75.34 | 643,932 | -0.77(-1.02%) |
Jul 27, 2018 | 76.29 | 76.48 | 75.57 | 76.12 | 703,812 | -0.20(-0.27%) |
Jul 26, 2018 | 75.36 | 76.48 | 75.36 | 76.32 | 723,722 | +0.95(+1.26%) |
Jul 25, 2018 | 75.45 | 75.82 | 74.66 | 75.37 | 1,186,832 | -0.14(-0.18%) |
Jul 24, 2018 | 76.42 | 76.72 | 75.43 | 75.51 | 1,135,661 | -0.46(-0.61%) |
Jul 23, 2018 | 74.68 | 76.34 | 74.33 | 75.97 | 1,012,447 | +1.33(+1.78%) |
Jul 20, 2018 | 74.82 | 74.90 | 74.16 | 74.64 | 279,383 | -0.23(-0.31%) |
Jul 19, 2018 | 73.74 | 75.01 | 73.74 | 74.87 | 659,445 | +0.53(+0.72%) |
Jul 18, 2018 | 74.74 | 75.08 | 74.12 | 74.34 | 354,181 | -0.21(-0.28%) |
Jul 17, 2018 | 72.81 | 74.66 | 72.81 | 74.55 | 465,805 | +0.97(+1.31%) |
Jul 16, 2018 | 75.21 | 75.21 | 73.21 | 73.58 | 552,487 | -1.22(-1.63%) |
Jul 13, 2018 | 74.85 | 75.00 | 74.46 | 74.80 | 428,196 | +0.06(+0.09%) |
Jul 12, 2018 | 73.96 | 74.87 | 73.56 | 74.74 | 529,325 | +0.69(+0.93%) |
Jul 11, 2018 | 73.88 | 74.29 | 73.05 | 74.04 | 619,691 | -0.45(-0.61%) |
Jul 10, 2018 | 73.47 | 74.70 | 73.44 | 74.50 | 750,834 | +1.06(+1.44%) |
Jul 09, 2018 | 72.56 | 73.66 | 72.53 | 73.44 | 430,086 | +1.00(+1.37%) |
Jul 06, 2018 | 72.39 | 72.73 | 72.14 | 72.44 | 364,596 | +0.04(+0.05%) |
Jul 05, 2018 | 72.03 | 72.48 | 71.58 | 72.40 | 318,872 | +0.60(+0.83%) |
Jul 03, 2018 | 71.81 | 71.81 | 71.81 | 0 | -0.29(-0.41%) | |
Jul 02, 2018 | 71.98 | 72.26 | 71.33 | 72.10 | 477,157 | +0.06(+0.09%) |
Jun 29, 2018 | 72.20 | 72.78 | 72.02 | 72.04 | 601,334 | +0.09(+0.13%) |
Jun 28, 2018 | 71.02 | 72.03 | 70.52 | 71.94 | 426,508 | +0.97(+1.36%) |
Jun 27, 2018 | 71.85 | 72.52 | 70.93 | 70.98 | 696,324 | -0.87(-1.21%) |
Jun 26, 2018 | 71.57 | 71.88 | 71.30 | 71.84 | 439,027 | +0.44(+0.62%) |
Jun 25, 2018 | 72.01 | 72.37 | 71.14 | 71.40 | 503,002 | -0.94(-1.30%) |
Jun 22, 2018 | 71.95 | 72.50 | 71.75 | 72.34 | 522,720 | +0.80(+1.12%) |
Jun 21, 2018 | 72.17 | 72.60 | 71.25 | 71.54 | 479,017 | -0.61(-0.84%) |
Jun 20, 2018 | 72.44 | 72.49 | 71.86 | 72.15 | 295,501 | -0.11(-0.15%) |
Jun 19, 2018 | 71.69 | 72.63 | 71.35 | 72.26 | 772,531 | +0.06(+0.09%) |
Jun 18, 2018 | 71.70 | 72.59 | 71.54 | 72.19 | 888,352 | +0.11(+0.15%) |
Jun 15, 2018 | 72.87 | 72.02 | 72.08 | 833,927 | -0.78(-1.07%) | |
Jun 14, 2018 | 72.99 | 73.41 | 72.43 | 72.87 | 378,615 | +0.04(+0.05%) |
Jun 13, 2018 | 73.36 | 73.70 | 72.55 | 72.83 | 657,653 | -0.41(-0.57%) |
Jun 12, 2018 | 73.45 | 74.05 | 73.17 | 73.24 | 440,212 | -0.11(-0.15%) |
Jun 11, 2018 | 73.82 | 74.09 | 73.11 | 73.35 | 480,824 | -0.37(-0.50%) |
Jun 08, 2018 | 73.36 | 73.95 | 72.79 | 73.72 | 363,921 | +0.37(+0.50%) |
Jun 07, 2018 | 73.82 | 74.49 | 73.18 | 73.35 | 447,460 | -0.36(-0.49%) |
Jun 06, 2018 | 73.84 | 73.71 | 581,534 | +0.00(+0.00%) | ||
Jun 05, 2018 | 72.80 | 73.74 | 72.80 | 73.71 | 447,601 | +0.92(+1.27%) |
Jun 04, 2018 | 72.66 | 72.92 | 71.87 | 72.79 | 443,151 | +0.76(+1.05%) |
Jun 01, 2018 | 71.98 | 72.29 | 71.62 | 72.04 | 398,848 | +0.42(+0.59%) |
May 31, 2018 | 72.21 | 72.46 | 71.11 | 71.61 | 392,197 | -0.35(-0.49%) |
May 30, 2018 | 71.82 | 72.11 | 71.46 | 71.96 | 431,369 | +0.41(+0.58%) |
May 29, 2018 | 72.23 | 72.53 | 71.22 | 71.55 | 592,402 | -1.03(-1.42%) |
May 25, 2018 | 72.58 | 72.58 | 72.58 | 0 | +1.06(+1.48%) | |
May 24, 2018 | 71.42 | 71.61 | 70.93 | 71.52 | 1,731,171 | +0.11(+0.15%) |
May 23, 2018 | 71.69 | 72.01 | 71.11 | 71.41 | 636,628 | -0.61(-0.84%) |
May 22, 2018 | 72.16 | 73.18 | 71.79 | 72.02 | 594,574 | +0.17(+0.23%) |
May 21, 2018 | 71.88 | 72.13 | 71.61 | 71.85 | 297,747 | +0.44(+0.62%) |
May 18, 2018 | 70.94 | 71.92 | 70.75 | 71.41 | 685,698 | +0.46(+0.65%) |
May 17, 2018 | 70.55 | 71.57 | 70.37 | 70.95 | 756,600 | +0.68(+0.97%) |
May 16, 2018 | 69.38 | 70.83 | 69.11 | 70.27 | 1,031,861 | +0.96(+1.38%) |
May 15, 2018 | 68.44 | 69.42 | 67.98 | 69.32 | 967,078 | +0.71(+1.03%) |
May 14, 2018 | 68.26 | 68.85 | 68.14 | 68.61 | 474,602 | +0.29(+0.43%) |
May 11, 2018 | 68.73 | 69.28 | 68.25 | 68.32 | 455,936 | -0.26(-0.38%) |
May 10, 2018 | 68.29 | 68.67 | 67.93 | 68.57 | 480,884 | +0.45(+0.66%) |
May 09, 2018 | 67.69 | 68.25 | 67.20 | 68.12 | 486,521 | +0.82(+1.21%) |
May 08, 2018 | 67.08 | 67.63 | 67.02 | 67.31 | 602,870 | -0.04(-0.05%) |
May 07, 2018 | 67.65 | 68.16 | 67.02 | 67.34 | 929,855 | +0.11(+0.16%) |
May 04, 2018 | 65.52 | 67.43 | 64.55 | 67.23 | 1,214,950 | +1.58(+2.41%) |
May 03, 2018 | 65.81 | 66.07 | 64.82 | 65.65 | 810,413 | +0.17(+0.25%) |
May 02, 2018 | 62.69 | 66.79 | 62.69 | 65.49 | 2,081,306 | +4.69(+7.72%) |
May 01, 2018 | 60.68 | 60.89 | 59.53 | 60.79 | 1,376,184 | +0.01(+0.02%) |
Apr 30, 2018 | 62.68 | 62.87 | 60.75 | 60.78 | 1,376,421 | -1.95(-3.10%) |
Apr 27, 2018 | 63.21 | 63.21 | 62.55 | 62.73 | 602,691 | -0.31(-0.50%) |
Apr 26, 2018 | 63.63 | 63.66 | 62.82 | 63.04 | 569,030 | -0.46(-0.72%) |
Apr 25, 2018 | 63.08 | 63.71 | 62.67 | 63.50 | 721,701 | +0.62(+0.99%) |
Apr 24, 2018 | 64.27 | 64.67 | 62.14 | 62.88 | 2,310,714 | -1.16(-1.81%) |
Apr 23, 2018 | 63.99 | 64.38 | 63.60 | 64.04 | 520,235 | +0.04(+0.06%) |
Apr 20, 2018 | 64.78 | 64.78 | 63.93 | 64.00 | 654,210 | -0.65(-1.01%) |
Apr 19, 2018 | 64.94 | 65.04 | 64.25 | 64.65 | 393,262 | -0.40(-0.62%) |
Apr 18, 2018 | 65.24 | 65.93 | 64.83 | 65.06 | 533,855 | +0.13(+0.20%) |
Apr 17, 2018 | 64.95 | 65.31 | 64.50 | 64.93 | 734,601 | +0.32(+0.50%) |
Apr 16, 2018 | 64.11 | 64.93 | 63.59 | 64.61 | 872,761 | +0.73(+1.15%) |
Apr 13, 2018 | 64.13 | 64.42 | 63.58 | 63.87 | 404,975 | +0.03(+0.04%) |
Apr 12, 2018 | 64.20 | 64.44 | 63.51 | 63.84 | 430,686 | +0.02(+0.03%) |
Apr 11, 2018 | 63.46 | 64.03 | 63.11 | 63.82 | 540,192 | -0.08(-0.13%) |
Apr 10, 2018 | 64.30 | 64.79 | 63.78 | 63.91 | 684,363 | +0.43(+0.68%) |
Apr 09, 2018 | 63.43 | 64.08 | 62.96 | 63.48 | 860,152 | +0.47(+0.74%) |
Apr 06, 2018 | 64.31 | 64.53 | 62.76 | 63.01 | 651,389 | -1.80(-2.78%) |
Apr 05, 2018 | 64.09 | 65.05 | 63.94 | 64.81 | 526,832 | +1.23(+1.94%) |
Apr 04, 2018 | 62.30 | 63.69 | 62.01 | 63.58 | 537,784 | +0.46(+0.73%) |
Apr 03, 2018 | 63.01 | 63.28 | 62.29 | 63.12 | 662,640 | +0.30(+0.48%) |