Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.64 | 75.00 | 74.42 | 74.99 | 91,586 | +0.40(+0.54%) |
Apr 29, 2019 | 74.40 | 74.77 | 74.25 | 74.59 | 84,192 | +0.37(+0.50%) |
Apr 26, 2019 | 73.69 | 74.26 | 73.42 | 74.22 | 96,236 | +0.52(+0.70%) |
Apr 25, 2019 | 73.60 | 73.94 | 73.34 | 73.71 | 82,506 | +0.19(+0.25%) |
Apr 24, 2019 | 73.77 | 73.84 | 73.50 | 73.52 | 58,320 | -0.21(-0.29%) |
Apr 23, 2019 | 73.01 | 73.90 | 72.97 | 73.74 | 84,015 | +0.88(+1.20%) |
Apr 22, 2019 | 72.30 | 72.92 | 72.29 | 72.86 | 58,141 | +0.32(+0.44%) |
Apr 18, 2019 | 72.68 | 72.68 | 71.75 | 72.54 | 58,993 | -0.15(-0.20%) |
Apr 17, 2019 | 73.76 | 73.76 | 72.54 | 72.68 | 53,812 | -0.80(-1.09%) |
Apr 16, 2019 | 74.22 | 74.26 | 73.30 | 73.48 | 58,940 | -0.43(-0.58%) |
Apr 15, 2019 | 73.98 | 74.19 | 73.66 | 73.91 | 42,128 | -0.04(-0.06%) |
Apr 12, 2019 | 74.06 | 74.06 | 73.75 | 73.95 | 65,969 | +0.27(+0.36%) |
Apr 11, 2019 | 73.88 | 73.88 | 73.54 | 73.69 | 49,339 | -0.14(-0.18%) |
Apr 10, 2019 | 73.49 | 73.89 | 73.40 | 73.82 | 92,857 | +0.41(+0.56%) |
Apr 09, 2019 | 73.35 | 73.64 | 73.19 | 73.41 | 36,388 | -0.19(-0.25%) |
Apr 08, 2019 | 73.44 | 73.60 | 72.97 | 73.60 | 63,037 | +0.04(+0.05%) |
Apr 05, 2019 | 73.50 | 73.76 | 73.40 | 73.56 | 39,807 | +0.22(+0.31%) |
Apr 04, 2019 | 73.86 | 73.86 | 72.77 | 73.34 | 60,778 | -0.46(-0.62%) |
Apr 03, 2019 | 73.93 | 74.15 | 73.67 | 73.79 | 70,215 | +0.26(+0.36%) |
Apr 02, 2019 | 73.44 | 73.58 | 73.20 | 73.53 | 76,563 | +0.17(+0.23%) |
Apr 01, 2019 | 73.52 | 73.70 | 73.02 | 73.36 | 356,259 | +0.37(+0.51%) |
Mar 29, 2019 | 72.86 | 73.02 | 72.41 | 72.99 | 89,156 | +0.57(+0.78%) |
Mar 28, 2019 | 72.20 | 72.58 | 71.93 | 72.43 | 155,196 | +0.31(+0.43%) |
Mar 27, 2019 | 72.77 | 72.78 | 71.54 | 72.12 | 92,020 | -0.56(-0.77%) |
Mar 26, 2019 | 72.66 | 72.99 | 72.28 | 72.68 | 55,144 | +0.52(+0.72%) |
Mar 25, 2019 | 71.90 | 72.38 | 71.64 | 72.16 | 49,435 | +0.14(+0.19%) |
Mar 22, 2019 | 73.32 | 73.51 | 72.02 | 72.02 | 56,223 | -1.63(-2.21%) |
Mar 21, 2019 | 72.24 | 73.76 | 72.24 | 73.65 | 55,799 | +1.15(+1.58%) |
Mar 20, 2019 | 72.42 | 72.94 | 71.95 | 72.50 | 31,675 | +0.07(+0.10%) |
Mar 19, 2019 | 72.49 | 72.71 | 72.24 | 72.43 | 77,099 | +0.20(+0.28%) |
Mar 18, 2019 | 72.31 | 72.47 | 71.71 | 72.22 | 101,616 | +0.27(+0.38%) |
Mar 15, 2019 | 71.64 | 72.22 | 71.61 | 71.95 | 77,101 | +0.48(+0.67%) |
Mar 14, 2019 | 71.44 | 71.67 | 71.37 | 71.47 | 43,482 | +0.18(+0.25%) |
Mar 13, 2019 | 71.05 | 71.64 | 71.05 | 71.30 | 40,578 | +0.48(+0.67%) |
Mar 12, 2019 | 70.73 | 70.98 | 70.54 | 70.82 | 98,898 | +0.22(+0.32%) |
Mar 11, 2019 | 69.58 | 70.60 | 69.48 | 70.60 | 44,200 | +1.26(+1.81%) |
Mar 08, 2019 | 68.74 | 69.35 | 68.51 | 69.34 | 66,321 | -0.17(-0.24%) |
Mar 07, 2019 | 69.72 | 69.90 | 69.21 | 69.51 | 94,278 | -0.43(-0.61%) |
Mar 06, 2019 | 70.53 | 70.56 | 69.84 | 69.94 | 44,703 | -0.62(-0.88%) |
Mar 05, 2019 | 70.52 | 70.67 | 70.10 | 70.56 | 145,035 | +0.01(+0.01%) |
Mar 04, 2019 | 71.71 | 71.76 | 69.82 | 70.55 | 50,928 | -0.78(-1.09%) |
Mar 01, 2019 | 71.30 | 71.37 | 70.83 | 71.33 | 59,956 | +0.45(+0.63%) |
Feb 28, 2019 | 70.68 | 71.13 | 70.52 | 70.88 | 36,784 | -0.01(-0.01%) |
Feb 27, 2019 | 70.32 | 70.89 | 70.19 | 70.89 | 57,115 | +0.49(+0.69%) |
Feb 26, 2019 | 70.40 | 70.66 | 70.31 | 70.40 | 38,937 | -0.07(-0.10%) |
Feb 25, 2019 | 70.80 | 70.94 | 70.46 | 70.47 | 83,797 | +0.09(+0.12%) |
Feb 22, 2019 | 70.08 | 70.38 | 70.05 | 70.38 | 43,940 | +0.06(+0.08%) |
Feb 21, 2019 | 70.35 | 70.59 | 70.09 | 70.33 | 53,790 | -0.15(-0.21%) |
Feb 20, 2019 | 70.51 | 70.73 | 70.24 | 70.47 | 41,861 | -0.04(-0.06%) |
Feb 19, 2019 | 70.23 | 70.65 | 70.23 | 70.51 | 56,602 | +0.08(+0.11%) |
Feb 15, 2019 | 70.13 | 70.43 | 70.11 | 70.43 | 44,762 | +0.66(+0.95%) |
Feb 14, 2019 | 69.18 | 70.05 | 69.08 | 69.77 | 91,135 | +0.31(+0.45%) |
Feb 13, 2019 | 69.69 | 69.87 | 69.29 | 69.46 | 244,696 | -0.02(-0.03%) |
Feb 12, 2019 | 69.06 | 69.54 | 69.03 | 69.48 | 55,188 | +0.82(+1.19%) |
Feb 11, 2019 | 68.69 | 68.89 | 68.43 | 68.66 | 95,522 | +0.16(+0.23%) |
Feb 08, 2019 | 67.45 | 68.50 | 67.45 | 68.50 | 65,397 | +0.63(+0.93%) |
Feb 07, 2019 | 68.10 | 68.23 | 67.38 | 67.87 | 153,995 | -0.89(-1.29%) |
Feb 06, 2019 | 68.82 | 68.89 | 68.25 | 68.76 | 115,062 | -0.01(-0.01%) |
Feb 05, 2019 | 68.59 | 68.86 | 68.48 | 68.77 | 146,688 | +0.34(+0.50%) |
Feb 04, 2019 | 67.96 | 68.50 | 67.87 | 68.43 | 54,785 | +0.46(+0.67%) |
Feb 01, 2019 | 67.71 | 68.07 | 67.55 | 67.97 | 258,922 | +0.29(+0.43%) |
Jan 31, 2019 | 66.99 | 67.84 | 66.99 | 67.68 | 88,343 | +0.39(+0.58%) |
Jan 30, 2019 | 66.59 | 67.51 | 66.36 | 67.29 | 116,967 | +1.17(+1.77%) |
Jan 29, 2019 | 66.74 | 66.74 | 66.02 | 66.12 | 156,195 | -0.74(-1.10%) |
Jan 28, 2019 | 66.56 | 66.86 | 66.17 | 66.86 | 78,378 | -0.32(-0.48%) |
Jan 25, 2019 | 66.77 | 67.25 | 66.70 | 67.18 | 75,048 | +0.96(+1.46%) |
Jan 24, 2019 | 65.89 | 66.27 | 65.84 | 66.22 | 35,610 | +0.32(+0.49%) |
Jan 23, 2019 | 66.08 | 66.37 | 65.31 | 65.89 | 79,750 | +0.12(+0.18%) |
Jan 22, 2019 | 66.22 | 66.23 | 65.28 | 65.78 | 85,820 | -0.78(-1.17%) |
Jan 18, 2019 | 66.05 | 66.64 | 65.82 | 66.56 | 67,656 | +0.94(+1.44%) |
Jan 17, 2019 | 64.83 | 65.78 | 64.83 | 65.61 | 89,854 | +0.63(+0.97%) |
Jan 16, 2019 | 65.02 | 65.26 | 64.79 | 64.98 | 62,566 | +0.14(+0.21%) |
Jan 15, 2019 | 64.11 | 64.89 | 64.11 | 64.84 | 87,718 | +0.85(+1.32%) |
Jan 14, 2019 | 63.89 | 64.20 | 63.79 | 63.99 | 86,865 | -0.38(-0.59%) |
Jan 11, 2019 | 64.12 | 64.46 | 63.97 | 64.37 | 147,735 | +0.11(+0.17%) |
Jan 10, 2019 | 63.59 | 64.33 | 63.30 | 64.27 | 103,301 | +0.35(+0.55%) |
Jan 09, 2019 | 63.69 | 64.18 | 63.47 | 63.92 | 85,031 | +0.55(+0.86%) |
Jan 08, 2019 | 63.07 | 63.41 | 62.58 | 63.37 | 74,875 | +1.01(+1.62%) |
Jan 07, 2019 | 61.34 | 62.74 | 61.34 | 62.36 | 133,863 | +1.16(+1.89%) |
Jan 04, 2019 | 59.75 | 61.52 | 59.75 | 61.20 | 133,465 | +2.40(+4.07%) |
Jan 03, 2019 | 59.87 | 59.89 | 58.76 | 58.80 | 112,498 | -1.54(-2.55%) |
Jan 02, 2019 | 59.40 | 60.58 | 59.40 | 60.34 | 174,124 | -0.11(-0.18%) |
Dec 31, 2018 | 60.23 | 60.45 | 59.68 | 60.45 | 257,895 | +0.62(+1.04%) |
Dec 28, 2018 | 60.15 | 60.57 | 59.33 | 59.83 | 201,737 | -0.11(-0.18%) |
Dec 27, 2018 | 58.56 | 59.94 | 57.66 | 59.93 | 115,964 | +0.63(+1.07%) |
Dec 26, 2018 | 56.75 | 59.32 | 56.48 | 59.30 | 193,541 | +2.97(+5.27%) |
Dec 24, 2018 | 56.85 | 57.29 | 56.32 | 56.33 | 187,159 | -1.15(-2.00%) |
Dec 21, 2018 | 59.20 | 59.70 | 57.32 | 57.48 | 169,295 | -1.61(-2.72%) |
Dec 20, 2018 | 60.10 | 60.33 | 58.31 | 59.09 | 355,802 | -1.22(-2.02%) |
Dec 19, 2018 | 61.09 | 62.08 | 59.84 | 60.30 | 153,858 | -0.62(-1.02%) |
Dec 18, 2018 | 61.15 | 61.49 | 60.52 | 60.93 | 137,888 | +0.11(+0.19%) |
Dec 17, 2018 | 62.26 | 62.33 | 60.46 | 60.81 | 349,847 | -1.68(-2.69%) |
Dec 14, 2018 | 62.83 | 63.46 | 62.36 | 62.49 | 145,325 | -0.91(-1.44%) |
Dec 13, 2018 | 64.05 | 64.28 | 63.22 | 63.41 | 68,360 | -0.42(-0.66%) |
Dec 12, 2018 | 63.97 | 64.61 | 63.83 | 63.83 | 49,229 | +0.59(+0.94%) |
Dec 11, 2018 | 64.06 | 64.25 | 62.81 | 63.23 | 95,790 | -0.04(-0.06%) |
Dec 10, 2018 | 62.94 | 63.46 | 62.06 | 63.27 | 84,914 | +0.25(+0.40%) |
Dec 07, 2018 | 64.57 | 64.86 | 62.62 | 63.02 | 94,070 | -1.76(-2.71%) |
Dec 06, 2018 | 63.61 | 64.78 | 62.97 | 64.78 | 105,735 | +0.19(+0.30%) |
Dec 04, 2018 | 66.67 | 66.89 | 64.46 | 64.58 | 50,637 | -2.34(-3.50%) |
Dec 03, 2018 | 67.24 | 67.24 | 66.50 | 66.92 | 54,952 | +0.78(+1.18%) |
Nov 30, 2018 | 65.64 | 66.16 | 65.42 | 66.15 | 76,264 | +0.53(+0.81%) |
Nov 29, 2018 | 65.47 | 66.05 | 65.14 | 65.61 | 65,117 | -0.12(-0.18%) |
Nov 28, 2018 | 64.42 | 65.73 | 64.21 | 65.73 | 35,160 | +1.62(+2.53%) |
Nov 27, 2018 | 63.83 | 64.15 | 63.60 | 64.11 | 81,880 | -0.02(-0.03%) |
Nov 26, 2018 | 63.53 | 64.17 | 63.49 | 64.13 | 43,773 | +1.29(+2.06%) |
Nov 23, 2018 | 62.50 | 63.24 | 62.43 | 62.83 | 56,606 | -0.14(-0.22%) |
Nov 21, 2018 | 62.97 | 62.97 | 62.97 | 0 | +0.66(+1.06%) | |
Nov 20, 2018 | 61.97 | 63.11 | 61.78 | 62.31 | 152,087 | -0.91(-1.44%) |
Nov 19, 2018 | 65.32 | 65.32 | 63.11 | 63.22 | 76,310 | -2.25(-3.44%) |
Nov 16, 2018 | 65.27 | 65.85 | 65.15 | 65.48 | 66,178 | -0.25(-0.38%) |
Nov 15, 2018 | 64.66 | 65.82 | 64.16 | 65.73 | 78,742 | +0.77(+1.18%) |
Nov 14, 2018 | 65.89 | 66.00 | 64.65 | 64.96 | 50,166 | -0.42(-0.64%) |
Nov 13, 2018 | 65.67 | 66.21 | 65.28 | 65.38 | 85,253 | -0.15(-0.22%) |
Nov 12, 2018 | 66.57 | 66.63 | 65.38 | 65.53 | 42,377 | -1.32(-1.98%) |
Nov 09, 2018 | 67.25 | 67.25 | 66.28 | 66.85 | 32,729 | -0.77(-1.14%) |
Nov 08, 2018 | 67.68 | 67.98 | 67.31 | 67.61 | 74,430 | -0.33(-0.49%) |
Nov 07, 2018 | 67.19 | 67.95 | 67.18 | 67.94 | 108,909 | +1.14(+1.71%) |
Nov 06, 2018 | 66.23 | 66.85 | 66.23 | 66.80 | 632,097 | +0.58(+0.87%) |
Nov 05, 2018 | 65.95 | 66.29 | 65.54 | 66.23 | 472,113 | +0.36(+0.55%) |
Nov 02, 2018 | 66.79 | 67.04 | 65.46 | 65.87 | 234,249 | -0.87(-1.31%) |
Nov 01, 2018 | 66.10 | 66.76 | 65.72 | 66.74 | 70,487 | +0.69(+1.05%) |
Oct 31, 2018 | 65.46 | 66.52 | 65.46 | 66.05 | 80,406 | +1.08(+1.65%) |
Oct 30, 2018 | 63.86 | 65.05 | 63.86 | 64.97 | 154,085 | +1.12(+1.75%) |
Oct 29, 2018 | 65.30 | 65.78 | 63.07 | 63.85 | 111,244 | -0.69(-1.07%) |
Oct 26, 2018 | 64.80 | 65.45 | 63.78 | 64.54 | 56,092 | -1.34(-2.04%) |
Oct 25, 2018 | 65.01 | 66.29 | 65.01 | 65.89 | 82,965 | +1.27(+1.97%) |
Oct 24, 2018 | 67.19 | 67.19 | 64.49 | 64.61 | 116,311 | -2.59(-3.86%) |
Oct 23, 2018 | 66.27 | 67.47 | 65.65 | 67.21 | 317,574 | -0.09(-0.13%) |
Oct 22, 2018 | 67.63 | 67.65 | 66.98 | 67.29 | 33,985 | -0.13(-0.19%) |
Oct 19, 2018 | 67.97 | 68.42 | 67.23 | 67.42 | 49,814 | +0.08(+0.12%) |
Oct 18, 2018 | 68.29 | 68.37 | 66.94 | 67.34 | 50,603 | -1.13(-1.64%) |
Oct 17, 2018 | 68.73 | 68.73 | 67.98 | 68.47 | 82,594 | -0.21(-0.31%) |
Oct 16, 2018 | 67.35 | 68.77 | 67.34 | 68.68 | 44,795 | +1.96(+2.93%) |
Oct 15, 2018 | 66.81 | 67.21 | 66.51 | 66.72 | 54,961 | -0.19(-0.29%) |
Oct 12, 2018 | 66.92 | 67.16 | 65.99 | 66.92 | 65,561 | +1.25(+1.91%) |
Oct 11, 2018 | 66.35 | 66.92 | 65.20 | 65.66 | 107,158 | -0.92(-1.39%) |
Oct 10, 2018 | 69.07 | 69.07 | 66.55 | 66.58 | 219,749 | -2.61(-3.78%) |
Oct 09, 2018 | 69.23 | 69.74 | 69.02 | 69.20 | 159,368 | -0.25(-0.36%) |
Oct 08, 2018 | 69.86 | 70.00 | 68.74 | 69.45 | 91,419 | -0.78(-1.11%) |
Oct 05, 2018 | 70.72 | 71.01 | 69.55 | 70.23 | 52,078 | -0.49(-0.69%) |
Oct 04, 2018 | 71.48 | 71.48 | 70.32 | 70.71 | 87,810 | -0.95(-1.33%) |
Oct 03, 2018 | 71.75 | 72.00 | 71.57 | 71.67 | 136,824 | +0.24(+0.34%) |
Oct 02, 2018 | 71.82 | 71.82 | 71.29 | 71.42 | 45,776 | -0.50(-0.69%) |
Oct 01, 2018 | 72.58 | 72.65 | 71.77 | 71.92 | 42,068 | -0.25(-0.35%) |
Sep 28, 2018 | 72.12 | 72.42 | 72.09 | 72.17 | 53,828 | -0.16(-0.21%) |
Sep 27, 2018 | 72.38 | 72.60 | 72.29 | 72.33 | 44,108 | +0.01(+0.01%) |
Sep 26, 2018 | 72.73 | 72.90 | 72.23 | 72.32 | 43,453 | -0.19(-0.27%) |
Sep 25, 2018 | 72.35 | 72.62 | 72.35 | 72.51 | 33,514 | +0.46(+0.63%) |
Sep 24, 2018 | 72.14 | 72.35 | 71.89 | 72.05 | 53,668 | -0.42(-0.58%) |
Sep 21, 2018 | 72.99 | 73.17 | 72.47 | 72.47 | 57,739 | -0.39(-0.53%) |
Sep 20, 2018 | 72.51 | 72.98 | 72.41 | 72.86 | 37,358 | +0.67(+0.93%) |
Sep 19, 2018 | 72.78 | 72.89 | 72.01 | 72.19 | 147,474 | -0.53(-0.73%) |
Sep 18, 2018 | 72.41 | 72.99 | 72.41 | 72.73 | 110,430 | +0.37(+0.51%) |
Sep 17, 2018 | 73.37 | 73.38 | 72.33 | 72.36 | 118,222 | -1.17(-1.59%) |
Sep 14, 2018 | 73.60 | 73.81 | 73.32 | 73.52 | 109,817 | -0.01(-0.01%) |
Sep 13, 2018 | 73.34 | 73.74 | 73.34 | 73.53 | 92,872 | +0.35(+0.48%) |
Sep 12, 2018 | 72.97 | 73.21 | 72.42 | 73.18 | 61,724 | +0.18(+0.25%) |
Sep 11, 2018 | 72.30 | 73.04 | 72.29 | 73.00 | 33,428 | +0.52(+0.72%) |
Sep 10, 2018 | 72.18 | 72.59 | 72.05 | 72.47 | 24,985 | +0.59(+0.82%) |
Sep 07, 2018 | 71.46 | 72.38 | 71.46 | 71.88 | 58,123 | -0.02(-0.03%) |
Sep 06, 2018 | 72.35 | 72.44 | 71.60 | 71.90 | 51,460 | -0.49(-0.67%) |
Sep 05, 2018 | 73.36 | 73.40 | 72.01 | 72.39 | 60,601 | -1.13(-1.53%) |
Sep 04, 2018 | 73.10 | 73.55 | 72.95 | 73.51 | 75,830 | +0.08(+0.11%) |
Aug 31, 2018 | 73.44 | 73.44 | 73.44 | 0 | +0.08(+0.11%) | |
Aug 30, 2018 | 73.53 | 73.70 | 73.23 | 73.36 | 77,733 | -0.32(-0.43%) |
Aug 29, 2018 | 73.33 | 73.72 | 73.23 | 73.68 | 84,292 | +0.44(+0.61%) |
Aug 28, 2018 | 73.29 | 73.40 | 73.04 | 73.23 | 51,278 | +0.09(+0.12%) |
Aug 27, 2018 | 72.99 | 73.27 | 72.89 | 73.14 | 39,993 | +0.53(+0.73%) |
Aug 24, 2018 | 71.99 | 72.64 | 71.99 | 72.61 | 89,143 | +0.87(+1.22%) |
Aug 23, 2018 | 71.72 | 72.14 | 71.66 | 71.74 | 51,174 | -0.02(-0.03%) |
Aug 22, 2018 | 71.41 | 71.82 | 71.41 | 71.76 | 33,542 | +0.32(+0.45%) |
Aug 21, 2018 | 71.27 | 71.74 | 71.27 | 71.44 | 32,530 | +0.29(+0.40%) |
Aug 20, 2018 | 70.96 | 71.26 | 70.85 | 71.15 | 33,753 | +0.34(+0.49%) |
Aug 17, 2018 | 70.41 | 70.92 | 70.21 | 70.81 | 40,192 | +0.19(+0.27%) |
Aug 16, 2018 | 70.42 | 70.80 | 70.34 | 70.61 | 43,549 | +0.59(+0.85%) |
Aug 15, 2018 | 70.43 | 70.50 | 69.68 | 70.02 | 54,977 | -0.91(-1.29%) |
Aug 14, 2018 | 70.73 | 71.01 | 70.53 | 70.93 | 30,707 | +0.51(+0.73%) |
Aug 13, 2018 | 70.67 | 71.10 | 70.40 | 70.42 | 45,147 | -0.27(-0.38%) |
Aug 10, 2018 | 70.42 | 70.97 | 70.42 | 70.69 | 39,264 | -0.25(-0.36%) |
Aug 09, 2018 | 70.64 | 71.19 | 70.64 | 70.94 | 57,813 | +0.49(+0.69%) |
Aug 08, 2018 | 70.57 | 70.62 | 70.29 | 70.46 | 37,748 | +0.00(+0.00%) |
Aug 07, 2018 | 70.57 | 70.78 | 70.46 | 70.46 | 42,895 | -0.07(-0.10%) |
Aug 06, 2018 | 70.07 | 70.59 | 70.04 | 70.52 | 47,492 | +0.49(+0.71%) |
Aug 03, 2018 | 70.04 | 70.17 | 69.84 | 70.03 | 44,520 | +0.07(+0.10%) |
Aug 02, 2018 | 68.48 | 69.98 | 68.48 | 69.96 | 34,450 | +0.98(+1.43%) |
Aug 01, 2018 | 68.81 | 69.15 | 68.76 | 68.97 | 42,394 | +0.36(+0.52%) |
Jul 31, 2018 | 68.53 | 68.94 | 68.22 | 68.61 | 56,388 | +0.36(+0.53%) |
Jul 30, 2018 | 69.71 | 69.71 | 68.05 | 68.25 | 58,864 | -1.47(-2.10%) |
Jul 27, 2018 | 71.34 | 71.34 | 69.42 | 69.72 | 36,069 | -1.90(-2.66%) |
Jul 26, 2018 | 71.57 | 71.90 | 71.50 | 71.62 | 54,833 | -0.18(-0.26%) |
Jul 25, 2018 | 70.88 | 71.89 | 70.88 | 71.81 | 53,936 | +0.67(+0.94%) |
Jul 24, 2018 | 72.01 | 72.01 | 70.83 | 71.13 | 41,023 | -0.39(-0.54%) |
Jul 23, 2018 | 71.18 | 71.60 | 70.94 | 71.52 | 48,003 | +0.19(+0.27%) |
Jul 20, 2018 | 71.61 | 71.65 | 71.31 | 71.33 | 65,734 | -0.32(-0.45%) |
Jul 19, 2018 | 71.74 | 71.91 | 71.55 | 71.65 | 42,289 | -0.31(-0.43%) |
Jul 18, 2018 | 72.08 | 72.10 | 71.73 | 71.96 | 57,133 | -0.14(-0.19%) |
Jul 17, 2018 | 71.21 | 72.14 | 71.21 | 72.10 | 33,765 | +0.63(+0.88%) |
Jul 16, 2018 | 71.81 | 71.81 | 71.35 | 71.47 | 48,949 | -0.31(-0.43%) |
Jul 13, 2018 | 71.99 | 71.99 | 71.64 | 71.78 | 108,926 | -0.14(-0.19%) |
Jul 12, 2018 | 71.41 | 71.96 | 71.41 | 71.91 | 158,190 | +0.84(+1.19%) |
Jul 11, 2018 | 70.95 | 71.43 | 70.95 | 71.07 | 52,883 | -0.47(-0.65%) |
Jul 10, 2018 | 71.69 | 71.76 | 71.34 | 71.53 | 57,239 | -0.04(-0.05%) |
Jul 09, 2018 | 71.70 | 71.70 | 71.26 | 71.57 | 35,477 | +0.27(+0.38%) |
Jul 06, 2018 | 70.51 | 71.35 | 70.37 | 71.30 | 47,364 | +0.79(+1.11%) |
Jul 05, 2018 | 69.96 | 70.51 | 69.74 | 70.51 | 49,725 | +1.04(+1.49%) |
Jul 03, 2018 | 69.48 | 69.48 | 69.48 | 0 | -0.20(-0.29%) | |
Jul 02, 2018 | 68.80 | 69.64 | 68.80 | 69.68 | 89,177 | +0.37(+0.53%) |
Jun 29, 2018 | 69.88 | 69.31 | 69.31 | 61,261 | +0.03(+0.04%) | |
Jun 28, 2018 | 68.35 | 69.42 | 68.28 | 69.28 | 41,888 | +0.82(+1.20%) |
Jun 27, 2018 | 69.77 | 70.02 | 68.46 | 68.46 | 68,551 | -1.08(-1.55%) |
Jun 26, 2018 | 69.60 | 69.82 | 69.29 | 69.53 | 111,497 | +0.11(+0.15%) |
Jun 25, 2018 | 70.32 | 70.32 | 68.98 | 69.43 | 45,403 | -1.31(-1.85%) |
Jun 22, 2018 | 71.41 | 71.41 | 70.65 | 70.74 | 64,945 | -0.29(-0.41%) |
Jun 21, 2018 | 71.73 | 71.88 | 70.91 | 71.03 | 186,298 | -0.76(-1.06%) |
Jun 20, 2018 | 71.75 | 72.13 | 71.75 | 71.79 | 43,891 | +0.28(+0.39%) |
Jun 19, 2018 | 71.32 | 71.56 | 70.70 | 71.51 | 54,148 | -0.62(-0.86%) |
Jun 18, 2018 | 71.53 | 72.14 | 71.37 | 72.13 | 49,249 | +0.13(+0.17%) |
Jun 15, 2018 | 72.07 | 71.98 | 72.00 | 41,509 | +0.02(+0.03%) | |
Jun 14, 2018 | 71.70 | 72.02 | 71.48 | 71.98 | 29,336 | +0.57(+0.80%) |
Jun 13, 2018 | 71.61 | 71.85 | 71.30 | 71.41 | 46,710 | -0.07(-0.09%) |
Jun 12, 2018 | 71.04 | 71.73 | 71.04 | 71.48 | 61,013 | +0.50(+0.71%) |
Jun 11, 2018 | 70.85 | 71.10 | 70.85 | 70.98 | 32,058 | +0.26(+0.37%) |
Jun 08, 2018 | 70.00 | 70.79 | 69.98 | 70.72 | 455,035 | +0.56(+0.80%) |
Jun 07, 2018 | 70.76 | 70.81 | 69.85 | 70.16 | 77,316 | -0.45(-0.64%) |
Jun 06, 2018 | 70.61 | 70.61 | 34,068 | +0.61(+0.87%) | ||
Jun 05, 2018 | 69.60 | 70.00 | 69.60 | 70.00 | 127,106 | +0.52(+0.75%) |
Jun 04, 2018 | 68.96 | 69.50 | 68.88 | 69.48 | 28,512 | +0.57(+0.83%) |
Jun 01, 2018 | 68.62 | 68.98 | 68.46 | 68.91 | 32,346 | +0.50(+0.74%) |
May 31, 2018 | 68.69 | 68.80 | 68.29 | 68.40 | 47,255 | -0.31(-0.45%) |
May 30, 2018 | 68.09 | 68.82 | 68.09 | 68.71 | 56,728 | +1.05(+1.55%) |
May 29, 2018 | 67.88 | 68.17 | 67.32 | 67.67 | 38,712 | -0.64(-0.94%) |
May 25, 2018 | 68.31 | 68.31 | 68.31 | 0 | -0.28(-0.41%) | |
May 24, 2018 | 68.58 | 68.79 | 68.02 | 68.59 | 31,965 | -0.12(-0.17%) |
May 23, 2018 | 68.55 | 68.74 | 68.31 | 68.71 | 34,610 | -0.21(-0.30%) |
May 22, 2018 | 69.56 | 69.56 | 68.87 | 68.92 | 53,304 | -0.41(-0.59%) |
May 21, 2018 | 69.58 | 69.59 | 69.24 | 69.32 | 44,532 | +0.21(+0.31%) |
May 18, 2018 | 69.01 | 69.26 | 68.97 | 69.11 | 41,428 | +0.08(+0.11%) |
May 17, 2018 | 68.92 | 69.22 | 68.79 | 69.03 | 50,626 | +0.04(+0.06%) |
May 16, 2018 | 68.56 | 69.10 | 68.50 | 68.99 | 38,574 | +0.40(+0.58%) |
May 15, 2018 | 68.51 | 68.69 | 68.27 | 68.60 | 44,244 | -0.23(-0.34%) |
May 14, 2018 | 69.20 | 69.38 | 68.78 | 68.83 | 61,472 | -0.09(-0.13%) |
May 11, 2018 | 68.80 | 68.96 | 68.68 | 68.92 | 144,616 | +0.18(+0.25%) |
May 10, 2018 | 68.38 | 68.94 | 68.35 | 68.74 | 46,440 | +0.67(+0.98%) |
May 09, 2018 | 67.54 | 68.17 | 67.41 | 68.07 | 47,220 | +0.75(+1.12%) |
May 08, 2018 | 66.96 | 67.40 | 66.93 | 67.32 | 76,924 | +0.21(+0.32%) |
May 07, 2018 | 66.81 | 67.38 | 66.81 | 67.11 | 48,938 | +0.52(+0.79%) |
May 04, 2018 | 65.57 | 66.83 | 65.45 | 66.58 | 101,345 | +0.73(+1.10%) |
May 03, 2018 | 65.75 | 65.96 | 65.04 | 65.86 | 48,447 | -0.08(-0.12%) |
May 02, 2018 | 66.44 | 66.78 | 65.90 | 65.94 | 274,594 | -0.59(-0.89%) |