Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 72.19 | 72.77 | 71.74 | 71.78 | 3,288,637 | -0.10(-0.14%) |
Apr 29, 2019 | 77.49 | 77.49 | 71.75 | 71.88 | 4,291,690 | -5.89(-7.58%) |
Apr 26, 2019 | 78.61 | 78.82 | 77.53 | 77.77 | 2,136,112 | -0.73(-0.93%) |
Apr 25, 2019 | 80.89 | 80.89 | 77.88 | 78.50 | 1,196,013 | -2.52(-3.11%) |
Apr 24, 2019 | 80.33 | 81.49 | 80.33 | 81.02 | 1,027,874 | +0.61(+0.76%) |
Apr 23, 2019 | 80.28 | 81.02 | 79.95 | 80.40 | 1,051,862 | +0.51(+0.63%) |
Apr 22, 2019 | 79.39 | 79.96 | 79.13 | 79.90 | 723,915 | +0.15(+0.19%) |
Apr 18, 2019 | 79.55 | 80.54 | 79.14 | 79.75 | 858,394 | +0.46(+0.58%) |
Apr 17, 2019 | 79.85 | 79.88 | 79.16 | 79.29 | 984,843 | -0.04(-0.06%) |
Apr 16, 2019 | 77.74 | 79.65 | 77.54 | 79.33 | 2,109,215 | -1.21(-1.50%) |
Apr 15, 2019 | 80.59 | 81.08 | 79.93 | 80.54 | 1,067,749 | +0.08(+0.10%) |
Apr 12, 2019 | 79.76 | 80.62 | 79.49 | 80.46 | 917,636 | +0.99(+1.25%) |
Apr 11, 2019 | 78.83 | 79.64 | 78.66 | 79.46 | 983,249 | +1.19(+1.52%) |
Apr 10, 2019 | 78.96 | 78.96 | 77.80 | 78.28 | 858,321 | -0.80(-1.01%) |
Apr 09, 2019 | 79.01 | 79.25 | 78.38 | 79.07 | 759,548 | -0.35(-0.44%) |
Apr 08, 2019 | 79.19 | 79.76 | 78.92 | 79.42 | 704,315 | +0.14(+0.18%) |
Apr 05, 2019 | 79.15 | 79.69 | 78.89 | 79.28 | 537,244 | +0.20(+0.26%) |
Apr 04, 2019 | 78.84 | 80.05 | 78.80 | 79.07 | 743,957 | +0.47(+0.60%) |
Apr 03, 2019 | 78.83 | 80.05 | 78.43 | 78.61 | 1,329,437 | +0.19(+0.24%) |
Apr 02, 2019 | 78.51 | 78.81 | 77.96 | 78.42 | 1,431,480 | +0.17(+0.22%) |
Apr 01, 2019 | 77.65 | 78.40 | 77.28 | 78.25 | 784,809 | +1.16(+1.51%) |
Mar 29, 2019 | 76.70 | 77.14 | 76.52 | 77.09 | 1,436,826 | +0.63(+0.82%) |
Mar 28, 2019 | 76.12 | 76.97 | 75.97 | 76.46 | 1,027,253 | +0.41(+0.54%) |
Mar 27, 2019 | 75.86 | 76.58 | 75.37 | 76.05 | 1,035,550 | +0.25(+0.33%) |
Mar 26, 2019 | 74.36 | 75.89 | 73.70 | 75.80 | 1,856,840 | +1.87(+2.53%) |
Mar 25, 2019 | 74.94 | 75.19 | 73.51 | 73.93 | 1,827,003 | -1.11(-1.48%) |
Mar 22, 2019 | 77.05 | 77.05 | 75.01 | 75.04 | 1,235,514 | -2.30(-2.98%) |
Mar 21, 2019 | 76.63 | 77.54 | 76.25 | 77.35 | 861,574 | +0.57(+0.74%) |
Mar 20, 2019 | 77.90 | 78.54 | 76.61 | 76.78 | 853,163 | -1.48(-1.89%) |
Mar 19, 2019 | 79.88 | 79.94 | 78.03 | 78.26 | 1,084,573 | -1.58(-1.98%) |
Mar 18, 2019 | 78.86 | 79.84 | 78.72 | 79.84 | 746,610 | +0.97(+1.22%) |
Mar 15, 2019 | 79.17 | 79.87 | 78.60 | 78.87 | 1,454,316 | -0.30(-0.38%) |
Mar 14, 2019 | 79.23 | 79.62 | 78.65 | 79.17 | 846,842 | +0.23(+0.29%) |
Mar 13, 2019 | 78.87 | 79.59 | 78.29 | 78.94 | 829,662 | +0.29(+0.37%) |
Mar 12, 2019 | 78.94 | 79.49 | 78.18 | 78.65 | 668,377 | -0.11(-0.13%) |
Mar 11, 2019 | 77.39 | 78.79 | 77.25 | 78.76 | 876,831 | +1.27(+1.64%) |
Mar 08, 2019 | 77.05 | 77.62 | 76.35 | 77.49 | 636,207 | -0.03(-0.03%) |
Mar 07, 2019 | 77.70 | 78.16 | 76.98 | 77.52 | 1,083,518 | -0.46(-0.59%) |
Mar 06, 2019 | 78.86 | 79.15 | 77.56 | 77.98 | 1,008,400 | -0.74(-0.95%) |
Mar 05, 2019 | 78.78 | 78.98 | 77.95 | 78.72 | 1,019,080 | +0.08(+0.10%) |
Mar 04, 2019 | 80.11 | 80.76 | 78.45 | 78.64 | 1,598,252 | -1.29(-1.62%) |
Mar 01, 2019 | 80.71 | 81.52 | 79.54 | 79.93 | 1,606,880 | -0.16(-0.20%) |
Feb 28, 2019 | 79.32 | 80.13 | 78.99 | 80.09 | 1,071,214 | +0.72(+0.90%) |
Feb 27, 2019 | 79.70 | 80.12 | 78.91 | 79.38 | 1,089,797 | -0.92(-1.14%) |
Feb 26, 2019 | 80.20 | 80.71 | 80.11 | 80.29 | 2,010,585 | +0.07(+0.09%) |
Feb 25, 2019 | 81.42 | 81.71 | 80.16 | 80.22 | 1,126,751 | -0.80(-0.99%) |
Feb 22, 2019 | 81.31 | 81.61 | 80.55 | 81.02 | 807,471 | -0.21(-0.26%) |
Feb 21, 2019 | 80.94 | 81.51 | 80.70 | 81.24 | 1,174,816 | +0.14(+0.17%) |
Feb 20, 2019 | 80.84 | 81.29 | 80.52 | 81.09 | 895,684 | +0.06(+0.08%) |
Feb 19, 2019 | 80.31 | 81.46 | 80.14 | 81.03 | 1,157,861 | +0.44(+0.55%) |
Feb 15, 2019 | 80.27 | 81.01 | 79.46 | 80.59 | 1,363,941 | +0.66(+0.83%) |
Feb 14, 2019 | 79.68 | 80.61 | 79.49 | 79.93 | 852,785 | -0.18(-0.22%) |
Feb 13, 2019 | 80.08 | 80.27 | 79.22 | 80.11 | 860,984 | -0.10(-0.12%) |
Feb 12, 2019 | 79.94 | 80.80 | 79.71 | 80.20 | 997,987 | +0.81(+1.02%) |
Feb 11, 2019 | 79.50 | 80.30 | 79.27 | 79.39 | 892,661 | -0.24(-0.30%) |
Feb 08, 2019 | 79.28 | 79.75 | 78.33 | 79.63 | 949,425 | +0.00(+0.00%) |
Feb 07, 2019 | 79.45 | 80.29 | 79.25 | 79.63 | 1,610,705 | -0.38(-0.47%) |
Feb 06, 2019 | 78.97 | 80.37 | 78.97 | 80.01 | 1,844,047 | +0.94(+1.19%) |
Feb 05, 2019 | 78.12 | 79.08 | 77.88 | 79.07 | 1,451,692 | +0.97(+1.24%) |
Feb 04, 2019 | 77.25 | 78.10 | 76.59 | 78.10 | 1,353,998 | +0.79(+1.03%) |
Feb 01, 2019 | 76.38 | 77.51 | 75.99 | 77.31 | 1,451,655 | +0.84(+1.09%) |
Jan 31, 2019 | 76.32 | 77.09 | 75.52 | 76.47 | 2,005,598 | +0.04(+0.05%) |
Jan 30, 2019 | 77.12 | 77.31 | 74.91 | 76.43 | 4,718,422 | +0.11(+0.14%) |
Jan 29, 2019 | 76.33 | 76.87 | 75.97 | 76.33 | 1,745,989 | -0.14(-0.18%) |
Jan 28, 2019 | 76.82 | 76.94 | 75.80 | 76.47 | 1,320,663 | -0.25(-0.32%) |
Jan 25, 2019 | 76.94 | 77.30 | 76.42 | 76.71 | 1,657,721 | +0.45(+0.59%) |
Jan 24, 2019 | 76.87 | 77.02 | 75.99 | 76.27 | 1,150,596 | -0.39(-0.51%) |
Jan 23, 2019 | 76.70 | 76.83 | 75.49 | 76.65 | 1,455,455 | +0.03(+0.03%) |
Jan 22, 2019 | 77.67 | 78.12 | 76.10 | 76.63 | 2,519,026 | -1.52(-1.94%) |
Jan 18, 2019 | 77.08 | 78.20 | 76.56 | 78.14 | 3,952,592 | +2.32(+3.06%) |
Jan 17, 2019 | 74.80 | 76.12 | 74.60 | 75.82 | 1,179,323 | +0.90(+1.20%) |
Jan 16, 2019 | 75.24 | 75.75 | 74.68 | 74.93 | 958,863 | -0.19(-0.25%) |
Jan 15, 2019 | 75.55 | 75.85 | 74.68 | 75.11 | 1,176,789 | -0.55(-0.72%) |
Jan 14, 2019 | 74.71 | 75.78 | 74.41 | 75.66 | 890,579 | +0.19(+0.26%) |
Jan 11, 2019 | 74.73 | 75.76 | 74.33 | 75.46 | 695,814 | +0.17(+0.22%) |
Jan 10, 2019 | 74.59 | 75.35 | 73.82 | 75.30 | 1,084,462 | +0.63(+0.85%) |
Jan 09, 2019 | 74.24 | 74.99 | 73.61 | 74.66 | 843,801 | +0.85(+1.15%) |
Jan 08, 2019 | 73.66 | 74.08 | 73.15 | 73.82 | 1,232,052 | +0.59(+0.81%) |
Jan 07, 2019 | 72.56 | 73.70 | 71.89 | 73.22 | 1,483,316 | +0.35(+0.48%) |
Jan 04, 2019 | 71.33 | 73.29 | 71.31 | 72.87 | 1,957,062 | +2.44(+3.47%) |
Jan 03, 2019 | 72.39 | 72.89 | 70.34 | 70.43 | 1,285,456 | -2.70(-3.69%) |
Jan 02, 2019 | 72.85 | 73.85 | 72.46 | 73.13 | 1,063,430 | -0.98(-1.32%) |
Dec 31, 2018 | 73.63 | 74.20 | 73.26 | 74.11 | 797,485 | +0.78(+1.06%) |
Dec 28, 2018 | 73.89 | 74.71 | 72.87 | 73.33 | 963,155 | -0.11(-0.14%) |
Dec 27, 2018 | 71.57 | 73.54 | 71.21 | 73.44 | 1,421,991 | +0.98(+1.35%) |
Dec 26, 2018 | 69.95 | 72.53 | 69.47 | 72.46 | 1,550,795 | +2.78(+4.00%) |
Dec 24, 2018 | 71.16 | 71.64 | 69.55 | 69.67 | 812,237 | -1.60(-2.24%) |
Dec 21, 2018 | 72.38 | 74.02 | 71.23 | 71.27 | 2,503,319 | -1.52(-2.08%) |
Dec 20, 2018 | 73.58 | 74.16 | 72.07 | 72.78 | 1,996,489 | -1.14(-1.54%) |
Dec 19, 2018 | 74.41 | 76.55 | 73.74 | 73.92 | 1,742,320 | -0.97(-1.29%) |
Dec 18, 2018 | 75.28 | 76.02 | 74.59 | 74.89 | 1,367,602 | +0.12(+0.17%) |
Dec 17, 2018 | 74.56 | 75.15 | 73.46 | 74.77 | 1,429,569 | +0.17(+0.22%) |
Dec 14, 2018 | 73.88 | 75.35 | 73.56 | 74.60 | 2,179,128 | +0.28(+0.38%) |
Dec 13, 2018 | 77.42 | 77.48 | 73.43 | 74.32 | 2,486,987 | -2.88(-3.73%) |
Dec 12, 2018 | 77.88 | 78.46 | 76.94 | 77.20 | 1,202,581 | +0.04(+0.06%) |
Dec 11, 2018 | 77.74 | 78.11 | 76.58 | 77.16 | 1,063,538 | +0.22(+0.28%) |
Dec 10, 2018 | 76.73 | 77.19 | 74.63 | 76.94 | 1,118,601 | +0.11(+0.15%) |
Dec 07, 2018 | 78.87 | 79.56 | 76.53 | 76.82 | 1,451,130 | -2.07(-2.62%) |
Dec 06, 2018 | 77.10 | 79.00 | 76.44 | 78.89 | 1,394,731 | +1.03(+1.33%) |
Dec 04, 2018 | 79.68 | 80.69 | 77.45 | 77.86 | 2,472,047 | -2.28(-2.84%) |
Dec 03, 2018 | 81.91 | 82.65 | 79.95 | 80.13 | 1,768,975 | -0.75(-0.93%) |
Nov 30, 2018 | 80.60 | 81.47 | 80.13 | 80.89 | 2,562,450 | +0.51(+0.63%) |
Nov 29, 2018 | 80.50 | 80.81 | 79.75 | 80.38 | 951,331 | -0.12(-0.15%) |
Nov 28, 2018 | 79.85 | 81.05 | 79.78 | 80.50 | 1,927,928 | +0.75(+0.94%) |
Nov 27, 2018 | 79.11 | 79.77 | 78.44 | 79.75 | 1,236,556 | +0.29(+0.36%) |
Nov 26, 2018 | 78.85 | 79.50 | 78.08 | 79.46 | 808,567 | +1.29(+1.65%) |
Nov 23, 2018 | 77.91 | 78.84 | 77.59 | 78.17 | 439,802 | -0.01(-0.01%) |
Nov 21, 2018 | 78.18 | 78.18 | 78.18 | 0 | +1.05(+1.36%) | |
Nov 20, 2018 | 78.69 | 79.26 | 76.93 | 77.13 | 860,158 | -2.22(-2.79%) |
Nov 19, 2018 | 79.48 | 79.91 | 78.73 | 79.35 | 978,035 | -0.20(-0.25%) |
Nov 16, 2018 | 79.67 | 80.16 | 78.89 | 79.55 | 1,161,087 | -0.40(-0.50%) |
Nov 15, 2018 | 78.51 | 80.42 | 77.77 | 79.95 | 1,372,668 | +1.10(+1.40%) |
Nov 14, 2018 | 77.68 | 79.44 | 77.33 | 78.85 | 1,422,173 | +1.59(+2.05%) |
Nov 13, 2018 | 77.58 | 78.03 | 76.80 | 77.26 | 1,228,348 | +0.03(+0.05%) |
Nov 12, 2018 | 78.36 | 79.19 | 77.08 | 77.23 | 1,394,028 | -1.28(-1.63%) |
Nov 09, 2018 | 79.85 | 80.22 | 78.48 | 78.51 | 1,343,948 | -1.54(-1.93%) |
Nov 08, 2018 | 79.53 | 80.12 | 78.72 | 80.05 | 1,002,010 | +0.44(+0.55%) |
Nov 07, 2018 | 78.41 | 79.70 | 77.20 | 79.61 | 756,538 | +1.79(+2.30%) |
Nov 06, 2018 | 77.34 | 78.31 | 77.19 | 77.82 | 1,443,133 | +0.61(+0.79%) |
Nov 05, 2018 | 77.95 | 78.36 | 76.66 | 77.21 | 1,391,835 | -0.50(-0.64%) |
Nov 02, 2018 | 80.13 | 80.90 | 77.26 | 77.71 | 1,719,029 | -1.93(-2.42%) |
Nov 01, 2018 | 78.01 | 79.92 | 77.19 | 79.64 | 1,723,440 | +1.64(+2.10%) |
Oct 31, 2018 | 77.80 | 81.24 | 76.51 | 78.00 | 4,192,976 | +0.65(+0.84%) |
Oct 30, 2018 | 76.57 | 77.86 | 75.99 | 77.35 | 1,859,258 | +1.08(+1.41%) |
Oct 29, 2018 | 76.39 | 77.46 | 75.24 | 76.27 | 1,200,316 | +0.76(+1.01%) |
Oct 26, 2018 | 75.90 | 76.60 | 74.26 | 75.51 | 1,511,171 | -1.07(-1.40%) |
Oct 25, 2018 | 76.10 | 77.19 | 75.83 | 76.58 | 1,173,098 | +0.98(+1.30%) |
Oct 24, 2018 | 77.05 | 77.83 | 75.42 | 75.60 | 1,289,636 | -1.85(-2.39%) |
Oct 23, 2018 | 78.85 | 79.32 | 76.73 | 77.45 | 1,590,502 | -2.84(-3.54%) |
Oct 22, 2018 | 79.47 | 80.58 | 78.84 | 80.28 | 1,146,474 | +0.68(+0.86%) |
Oct 19, 2018 | 81.67 | 82.25 | 79.22 | 79.60 | 2,192,505 | -2.17(-2.66%) |
Oct 18, 2018 | 82.33 | 82.62 | 81.15 | 81.77 | 1,381,689 | -0.30(-0.36%) |
Oct 17, 2018 | 82.39 | 82.63 | 80.45 | 82.07 | 1,117,764 | -0.46(-0.55%) |
Oct 16, 2018 | 82.35 | 82.90 | 81.91 | 82.53 | 1,286,526 | +1.04(+1.28%) |
Oct 15, 2018 | 80.69 | 81.76 | 79.76 | 81.48 | 1,262,231 | +1.17(+1.45%) |
Oct 12, 2018 | 81.35 | 81.55 | 78.84 | 80.32 | 1,296,806 | +0.50(+0.63%) |
Oct 11, 2018 | 81.04 | 81.63 | 79.51 | 79.82 | 1,600,080 | -1.26(-1.56%) |
Oct 10, 2018 | 84.09 | 84.09 | 81.07 | 81.08 | 2,169,786 | -3.24(-3.84%) |
Oct 09, 2018 | 85.63 | 86.00 | 84.23 | 84.32 | 1,097,573 | -1.32(-1.54%) |
Oct 08, 2018 | 85.35 | 85.96 | 84.65 | 85.65 | 757,155 | +0.42(+0.49%) |
Oct 05, 2018 | 85.23 | 85.98 | 84.42 | 85.22 | 1,066,803 | -0.23(-0.27%) |
Oct 04, 2018 | 85.70 | 86.40 | 85.17 | 85.45 | 941,263 | -0.34(-0.40%) |
Oct 03, 2018 | 85.29 | 86.38 | 84.82 | 85.79 | 1,089,885 | +0.77(+0.91%) |
Oct 02, 2018 | 85.80 | 85.95 | 84.83 | 85.02 | 989,706 | -0.69(-0.81%) |
Oct 01, 2018 | 86.43 | 86.69 | 85.36 | 85.72 | 968,124 | -0.07(-0.08%) |
Sep 28, 2018 | 85.13 | 85.89 | 85.06 | 85.79 | 1,070,113 | +0.46(+0.54%) |
Sep 27, 2018 | 85.29 | 85.84 | 84.87 | 85.32 | 850,939 | +0.14(+0.16%) |
Sep 26, 2018 | 84.61 | 85.75 | 84.37 | 85.18 | 1,004,865 | +0.91(+1.08%) |
Sep 25, 2018 | 84.40 | 84.65 | 83.67 | 84.27 | 873,183 | -0.15(-0.18%) |
Sep 24, 2018 | 85.22 | 85.92 | 84.20 | 84.42 | 822,602 | -1.06(-1.24%) |
Sep 21, 2018 | 84.83 | 85.61 | 84.18 | 85.48 | 1,499,071 | +1.06(+1.26%) |
Sep 20, 2018 | 85.15 | 86.28 | 84.20 | 84.42 | 795,707 | -0.44(-0.52%) |
Sep 19, 2018 | 85.10 | 85.89 | 84.74 | 84.86 | 623,739 | -0.29(-0.34%) |
Sep 18, 2018 | 84.84 | 85.43 | 84.09 | 85.15 | 799,229 | +0.42(+0.50%) |
Sep 17, 2018 | 87.79 | 87.80 | 84.07 | 84.73 | 1,355,788 | -2.96(-3.38%) |
Sep 14, 2018 | 86.42 | 88.08 | 86.42 | 87.69 | 1,128,099 | +1.37(+1.58%) |
Sep 13, 2018 | 87.29 | 87.55 | 86.10 | 86.32 | 960,753 | -0.51(-0.59%) |
Sep 12, 2018 | 87.13 | 87.47 | 85.93 | 86.83 | 675,854 | -0.48(-0.55%) |
Sep 11, 2018 | 87.61 | 88.66 | 87.13 | 87.31 | 1,413,646 | -0.46(-0.52%) |
Sep 10, 2018 | 85.01 | 87.79 | 84.21 | 87.77 | 1,836,704 | +3.28(+3.88%) |
Sep 07, 2018 | 84.93 | 85.61 | 83.98 | 84.49 | 728,476 | -0.67(-0.78%) |
Sep 06, 2018 | 84.43 | 85.86 | 84.43 | 85.15 | 1,435,985 | +0.95(+1.13%) |
Sep 05, 2018 | 83.24 | 84.59 | 83.24 | 84.20 | 1,328,318 | +0.42(+0.50%) |
Sep 04, 2018 | 83.58 | 84.80 | 83.38 | 83.78 | 947,965 | +0.01(+0.01%) |
Aug 31, 2018 | 83.77 | 83.77 | 83.77 | 0 | +0.44(+0.52%) | |
Aug 30, 2018 | 83.73 | 83.82 | 82.63 | 83.34 | 791,258 | -0.43(-0.51%) |
Aug 29, 2018 | 83.94 | 84.16 | 83.39 | 83.76 | 680,353 | -0.22(-0.26%) |
Aug 28, 2018 | 84.53 | 84.80 | 83.76 | 83.98 | 642,896 | -0.43(-0.51%) |
Aug 27, 2018 | 84.34 | 84.99 | 84.16 | 84.41 | 940,476 | +0.27(+0.32%) |
Aug 24, 2018 | 84.25 | 84.44 | 83.96 | 84.14 | 555,337 | +0.09(+0.10%) |
Aug 23, 2018 | 84.80 | 85.25 | 83.94 | 84.05 | 652,721 | -0.76(-0.89%) |
Aug 22, 2018 | 84.77 | 86.14 | 84.77 | 84.81 | 781,446 | +0.05(+0.06%) |
Aug 21, 2018 | 84.50 | 85.28 | 84.50 | 84.76 | 906,477 | -0.14(-0.16%) |
Aug 20, 2018 | 84.58 | 85.37 | 84.50 | 84.90 | 917,855 | +0.20(+0.24%) |
Aug 17, 2018 | 84.08 | 85.00 | 80.72 | 84.70 | 1,157,698 | +0.65(+0.77%) |
Aug 16, 2018 | 82.78 | 84.06 | 82.77 | 84.05 | 812,935 | +1.60(+1.94%) |
Aug 15, 2018 | 81.32 | 82.58 | 81.20 | 82.46 | 1,001,249 | +0.52(+0.64%) |
Aug 14, 2018 | 82.09 | 82.44 | 81.75 | 81.93 | 1,055,246 | +0.03(+0.03%) |
Aug 13, 2018 | 82.96 | 82.96 | 81.75 | 81.91 | 886,833 | -0.84(-1.01%) |
Aug 10, 2018 | 82.31 | 83.03 | 81.96 | 82.74 | 1,061,930 | +0.13(+0.16%) |
Aug 09, 2018 | 82.46 | 83.86 | 82.43 | 82.61 | 1,210,118 | -1.15(-1.37%) |
Aug 08, 2018 | 83.82 | 84.37 | 82.80 | 83.76 | 906,594 | -0.22(-0.26%) |
Aug 07, 2018 | 83.70 | 84.04 | 82.93 | 83.98 | 1,172,758 | +0.09(+0.10%) |
Aug 06, 2018 | 83.61 | 84.04 | 83.41 | 83.89 | 898,797 | +0.37(+0.45%) |
Aug 03, 2018 | 83.21 | 83.93 | 81.91 | 83.52 | 1,171,920 | +0.31(+0.38%) |
Aug 02, 2018 | 83.24 | 83.75 | 82.38 | 83.21 | 1,498,493 | +0.04(+0.05%) |
Aug 01, 2018 | 81.78 | 83.62 | 80.55 | 83.16 | 2,419,650 | +2.75(+3.42%) |
Jul 31, 2018 | 79.25 | 80.76 | 79.13 | 80.42 | 2,283,928 | +1.53(+1.95%) |
Jul 30, 2018 | 79.60 | 80.65 | 78.47 | 78.88 | 1,738,185 | -0.85(-1.07%) |
Jul 27, 2018 | 80.04 | 80.64 | 79.15 | 79.74 | 1,166,185 | -0.35(-0.44%) |
Jul 26, 2018 | 79.94 | 80.46 | 78.46 | 80.08 | 1,668,135 | +0.09(+0.11%) |
Jul 25, 2018 | 78.64 | 80.11 | 78.35 | 80.00 | 1,307,797 | +1.54(+1.97%) |
Jul 24, 2018 | 78.47 | 78.69 | 77.54 | 78.45 | 1,418,434 | +0.30(+0.38%) |
Jul 23, 2018 | 79.47 | 77.67 | 78.16 | 1,413,347 | -0.59(-0.75%) | |
Jul 20, 2018 | 78.04 | 78.97 | 77.70 | 78.75 | 1,025,485 | +0.64(+0.81%) |
Jul 19, 2018 | 78.62 | 76.95 | 78.11 | 1,779,992 | +0.65(+0.84%) | |
Jul 18, 2018 | 76.54 | 77.77 | 76.16 | 77.46 | 902,393 | +0.99(+1.30%) |
Jul 17, 2018 | 75.94 | 76.79 | 75.94 | 76.47 | 1,452,109 | +0.35(+0.46%) |
Jul 16, 2018 | 76.03 | 77.42 | 75.20 | 76.12 | 1,941,420 | +0.49(+0.65%) |
Jul 13, 2018 | 75.59 | 75.87 | 74.81 | 75.63 | 1,157,438 | +0.79(+1.06%) |
Jul 12, 2018 | 75.02 | 75.11 | 74.42 | 74.84 | 984,903 | -0.01(-0.01%) |
Jul 11, 2018 | 75.44 | 75.78 | 74.45 | 74.84 | 1,086,875 | -0.03(-0.05%) |
Jul 10, 2018 | 74.87 | 75.27 | 74.48 | 74.88 | 828,259 | +0.02(+0.02%) |
Jul 09, 2018 | 73.89 | 75.03 | 73.72 | 74.86 | 1,548,657 | +1.22(+1.66%) |
Jul 06, 2018 | 73.43 | 73.92 | 72.98 | 73.64 | 1,544,303 | +0.05(+0.07%) |
Jul 05, 2018 | 74.43 | 74.54 | 73.02 | 73.59 | 1,873,716 | -0.51(-0.69%) |
Jul 03, 2018 | 74.10 | 74.10 | 74.10 | 0 | -0.55(-0.74%) | |
Jul 02, 2018 | 72.94 | 74.71 | 72.94 | 74.65 | 1,840,872 | +1.71(+2.34%) |
Jun 29, 2018 | 73.86 | 72.94 | 1,714,326 | +0.11(+0.16%) | ||
Jun 28, 2018 | 72.78 | 73.20 | 71.70 | 72.83 | 1,327,704 | -0.17(-0.23%) |
Jun 27, 2018 | 74.07 | 75.71 | 72.98 | 73.00 | 1,059,149 | -1.02(-1.38%) |
Jun 26, 2018 | 74.98 | 75.55 | 73.75 | 74.02 | 1,171,761 | -0.61(-0.82%) |
Jun 25, 2018 | 76.92 | 76.92 | 74.18 | 74.63 | 1,886,821 | -2.63(-3.41%) |
Jun 22, 2018 | 78.47 | 78.74 | 77.05 | 77.26 | 1,417,420 | -1.03(-1.31%) |
Jun 21, 2018 | 78.80 | 78.80 | 78.11 | 78.29 | 1,644,134 | -0.42(-0.53%) |
Jun 20, 2018 | 78.46 | 79.24 | 78.07 | 78.71 | 995,348 | +0.25(+0.32%) |
Jun 19, 2018 | 78.75 | 78.89 | 77.37 | 78.45 | 1,754,715 | -0.57(-0.72%) |
Jun 18, 2018 | 78.07 | 79.33 | 77.37 | 79.02 | 1,589,057 | +0.47(+0.60%) |
Jun 15, 2018 | 78.85 | 78.85 | 78.55 | 1,622,064 | -0.30(-0.38%) | |
Jun 14, 2018 | 79.28 | 79.33 | 78.70 | 78.85 | 632,637 | -0.31(-0.40%) |
Jun 13, 2018 | 79.40 | 80.00 | 78.88 | 79.16 | 1,504,838 | -0.03(-0.04%) |
Jun 12, 2018 | 77.50 | 79.44 | 77.33 | 79.19 | 1,770,855 | +1.87(+2.42%) |
Jun 11, 2018 | 77.14 | 77.76 | 76.74 | 77.32 | 1,173,441 | +0.31(+0.41%) |
Jun 08, 2018 | 76.65 | 77.24 | 76.57 | 77.01 | 1,390,035 | +0.29(+0.38%) |
Jun 07, 2018 | 76.91 | 77.17 | 76.55 | 76.72 | 1,103,872 | +0.17(+0.22%) |
Jun 06, 2018 | 76.04 | 76.55 | 1,706,424 | -0.03(-0.05%) | ||
Jun 05, 2018 | 76.96 | 77.25 | 76.30 | 76.59 | 2,090,402 | -0.10(-0.14%) |
Jun 04, 2018 | 76.15 | 77.25 | 76.15 | 76.69 | 3,479,854 | +0.38(+0.50%) |
Jun 01, 2018 | 76.40 | 76.96 | 75.86 | 76.31 | 1,277,512 | +0.45(+0.60%) |
May 31, 2018 | 77.56 | 77.73 | 75.80 | 75.86 | 1,485,574 | -1.72(-2.21%) |
May 30, 2018 | 76.64 | 78.11 | 76.53 | 77.57 | 1,085,970 | +1.30(+1.71%) |
May 29, 2018 | 76.25 | 76.56 | 75.31 | 76.27 | 1,110,481 | -0.26(-0.34%) |
May 25, 2018 | 76.53 | 76.53 | 76.53 | 0 | +0.20(+0.26%) | |
May 24, 2018 | 75.89 | 76.55 | 75.83 | 76.33 | 1,070,967 | +0.49(+0.64%) |
May 23, 2018 | 76.32 | 76.32 | 75.33 | 75.85 | 1,862,293 | -0.79(-1.03%) |
May 22, 2018 | 77.87 | 78.27 | 76.48 | 76.64 | 1,417,298 | -1.35(-1.74%) |
May 21, 2018 | 77.00 | 78.26 | 76.77 | 77.99 | 1,092,622 | +1.22(+1.59%) |
May 18, 2018 | 75.89 | 77.41 | 75.70 | 76.77 | 2,020,468 | +0.82(+1.07%) |
May 17, 2018 | 74.48 | 76.31 | 74.40 | 75.95 | 1,993,578 | +1.58(+2.12%) |
May 16, 2018 | 73.92 | 74.68 | 73.81 | 74.37 | 1,181,714 | +0.49(+0.66%) |
May 15, 2018 | 74.03 | 74.35 | 73.50 | 73.89 | 1,677,220 | -0.43(-0.58%) |
May 14, 2018 | 75.15 | 75.43 | 73.97 | 74.32 | 1,205,093 | -0.66(-0.88%) |
May 11, 2018 | 73.56 | 75.30 | 73.38 | 74.98 | 1,594,550 | +1.61(+2.20%) |
May 10, 2018 | 72.70 | 73.50 | 72.50 | 73.37 | 1,736,358 | +0.95(+1.31%) |
May 09, 2018 | 72.92 | 73.35 | 72.21 | 72.42 | 1,587,061 | -0.38(-0.52%) |
May 08, 2018 | 71.63 | 73.29 | 71.56 | 72.80 | 1,967,406 | +1.30(+1.82%) |
May 07, 2018 | 71.91 | 72.20 | 71.12 | 71.50 | 1,387,383 | -0.10(-0.13%) |
May 04, 2018 | 70.82 | 71.87 | 70.16 | 71.60 | 1,671,544 | -0.05(-0.07%) |
May 03, 2018 | 71.46 | 72.72 | 70.11 | 71.65 | 3,159,292 | -0.26(-0.36%) |
May 02, 2018 | 73.30 | 75.16 | 71.55 | 71.91 | 5,720,783 | -6.72(-8.55%) |