Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 68.27 | 69.20 | 68.27 | 68.99 | 373,131 | +0.94(+1.38%) |
Jun 27, 2019 | 66.93 | 68.09 | 66.93 | 68.04 | 181,772 | +1.30(+1.94%) |
Jun 26, 2019 | 66.78 | 67.11 | 66.72 | 66.75 | 187,347 | +0.23(+0.35%) |
Jun 25, 2019 | 66.79 | 66.95 | 66.49 | 66.52 | 303,266 | -0.22(-0.33%) |
Jun 24, 2019 | 67.62 | 67.63 | 66.74 | 66.74 | 247,990 | -0.73(-1.08%) |
Jun 21, 2019 | 67.96 | 67.96 | 67.41 | 67.46 | 822,741 | -0.59(-0.87%) |
Jun 20, 2019 | 68.24 | 68.33 | 67.74 | 68.05 | 187,785 | +0.48(+0.71%) |
Jun 19, 2019 | 67.66 | 67.72 | 67.32 | 67.58 | 192,498 | +0.03(+0.04%) |
Jun 18, 2019 | 67.11 | 68.10 | 67.09 | 67.55 | 209,069 | +0.85(+1.28%) |
Jun 17, 2019 | 66.89 | 67.08 | 66.65 | 66.69 | 226,894 | -0.08(-0.12%) |
Jun 14, 2019 | 67.39 | 67.39 | 66.77 | 66.77 | 147,029 | -0.65(-0.97%) |
Jun 13, 2019 | 66.92 | 67.49 | 66.90 | 67.43 | 236,189 | +0.87(+1.31%) |
Jun 12, 2019 | 66.76 | 66.80 | 66.40 | 66.56 | 173,301 | -0.25(-0.37%) |
Jun 11, 2019 | 67.39 | 67.63 | 66.63 | 66.80 | 196,679 | -0.10(-0.15%) |
Jun 10, 2019 | 66.60 | 67.37 | 66.60 | 66.90 | 173,206 | +0.53(+0.79%) |
Jun 07, 2019 | 66.14 | 66.62 | 65.90 | 66.38 | 182,056 | +0.47(+0.72%) |
Jun 06, 2019 | 66.14 | 66.36 | 65.16 | 65.91 | 255,060 | -0.20(-0.30%) |
Jun 05, 2019 | 66.66 | 66.71 | 65.57 | 66.10 | 754,161 | -0.46(-0.69%) |
Jun 04, 2019 | 65.26 | 66.59 | 65.26 | 66.57 | 308,121 | +1.95(+3.01%) |
Jun 03, 2019 | 64.17 | 64.95 | 64.11 | 64.62 | 311,418 | +0.54(+0.84%) |
May 31, 2019 | 64.36 | 64.38 | 63.91 | 64.08 | 224,435 | -0.97(-1.49%) |
May 30, 2019 | 65.50 | 65.95 | 64.73 | 65.05 | 264,660 | -0.31(-0.47%) |
May 29, 2019 | 65.51 | 65.57 | 64.88 | 65.36 | 187,942 | -0.55(-0.83%) |
May 28, 2019 | 66.64 | 66.84 | 65.91 | 65.91 | 173,794 | -0.58(-0.88%) |
May 24, 2019 | 66.40 | 66.63 | 66.12 | 66.49 | 181,191 | +0.49(+0.74%) |
May 23, 2019 | 66.82 | 66.87 | 65.64 | 66.00 | 312,678 | -1.48(-2.20%) |
May 22, 2019 | 68.05 | 68.08 | 67.31 | 67.48 | 261,177 | -0.83(-1.21%) |
May 21, 2019 | 67.85 | 68.46 | 67.85 | 68.31 | 177,872 | +0.84(+1.24%) |
May 20, 2019 | 67.57 | 67.92 | 67.36 | 67.47 | 597,242 | -0.54(-0.79%) |
May 17, 2019 | 68.61 | 69.14 | 67.95 | 68.01 | 201,732 | -1.10(-1.59%) |
May 16, 2019 | 69.09 | 69.66 | 68.99 | 69.11 | 191,514 | +0.17(+0.24%) |
May 15, 2019 | 68.46 | 69.10 | 68.19 | 68.94 | 221,045 | -0.04(-0.06%) |
May 14, 2019 | 68.38 | 69.22 | 68.21 | 68.98 | 283,307 | +0.79(+1.15%) |
May 13, 2019 | 69.11 | 69.40 | 68.02 | 68.19 | 306,765 | -2.22(-3.15%) |
May 10, 2019 | 70.12 | 70.48 | 69.14 | 70.41 | 220,327 | +0.11(+0.16%) |
May 09, 2019 | 69.84 | 70.43 | 69.28 | 70.30 | 247,583 | -0.10(-0.14%) |
May 08, 2019 | 70.81 | 71.08 | 70.38 | 70.40 | 233,962 | -0.57(-0.80%) |
May 07, 2019 | 71.60 | 71.71 | 70.40 | 70.97 | 291,333 | -1.21(-1.67%) |
May 06, 2019 | 71.18 | 72.32 | 71.14 | 72.18 | 298,183 | -0.01(-0.01%) |
May 03, 2019 | 70.90 | 72.23 | 70.88 | 72.19 | 314,166 | +1.66(+2.35%) |
May 02, 2019 | 70.31 | 70.96 | 69.90 | 70.53 | 320,966 | +0.12(+0.16%) |
May 01, 2019 | 71.33 | 71.45 | 70.41 | 70.41 | 213,864 | -0.77(-1.08%) |
Apr 30, 2019 | 71.46 | 71.52 | 70.80 | 71.18 | 338,906 | -0.24(-0.33%) |
Apr 29, 2019 | 71.20 | 71.77 | 71.12 | 71.42 | 287,024 | +0.36(+0.51%) |
Apr 26, 2019 | 70.45 | 71.12 | 70.19 | 71.06 | 242,597 | +0.62(+0.88%) |
Apr 25, 2019 | 71.11 | 71.34 | 70.04 | 70.44 | 309,558 | -0.96(-1.35%) |
Apr 24, 2019 | 71.16 | 71.69 | 71.11 | 71.40 | 159,587 | +0.27(+0.38%) |
Apr 23, 2019 | 70.35 | 71.38 | 70.29 | 71.13 | 188,891 | +0.86(+1.23%) |
Apr 22, 2019 | 70.72 | 70.75 | 70.00 | 70.27 | 211,786 | -0.57(-0.81%) |
Apr 18, 2019 | 71.13 | 71.18 | 70.61 | 70.84 | 207,786 | -0.23(-0.32%) |
Apr 17, 2019 | 71.45 | 71.45 | 70.74 | 71.07 | 216,614 | -0.12(-0.16%) |
Apr 16, 2019 | 70.84 | 71.21 | 70.63 | 71.18 | 195,933 | +0.58(+0.83%) |
Apr 15, 2019 | 70.99 | 71.01 | 70.38 | 70.60 | 248,604 | -0.27(-0.39%) |
Apr 12, 2019 | 70.97 | 71.16 | 70.56 | 70.87 | 131,677 | +0.38(+0.54%) |
Apr 11, 2019 | 70.59 | 70.72 | 70.29 | 70.49 | 173,624 | -0.01(-0.01%) |
Apr 10, 2019 | 69.57 | 70.57 | 69.55 | 70.50 | 195,392 | +1.03(+1.48%) |
Apr 09, 2019 | 70.19 | 70.22 | 69.36 | 69.47 | 332,724 | -0.98(-1.39%) |
Apr 08, 2019 | 70.30 | 70.47 | 70.09 | 70.44 | 215,105 | -0.06(-0.09%) |
Apr 05, 2019 | 70.10 | 70.54 | 70.06 | 70.51 | 265,733 | +0.62(+0.89%) |
Apr 04, 2019 | 69.20 | 69.98 | 69.20 | 69.89 | 311,314 | +0.71(+1.02%) |
Apr 03, 2019 | 69.42 | 69.73 | 69.04 | 69.18 | 276,827 | +0.25(+0.36%) |
Apr 02, 2019 | 69.36 | 69.37 | 68.65 | 68.93 | 207,555 | -0.40(-0.58%) |
Apr 01, 2019 | 68.76 | 69.40 | 68.62 | 69.33 | 353,300 | +1.10(+1.61%) |
Mar 29, 2019 | 68.81 | 68.92 | 67.91 | 68.24 | 302,058 | -0.06(-0.09%) |
Mar 28, 2019 | 67.88 | 68.40 | 67.51 | 68.30 | 261,908 | +0.57(+0.85%) |
Mar 27, 2019 | 67.49 | 67.99 | 66.93 | 67.72 | 337,609 | +0.19(+0.27%) |
Mar 26, 2019 | 67.38 | 68.01 | 67.12 | 67.54 | 388,556 | +0.69(+1.03%) |
Mar 25, 2019 | 66.55 | 67.39 | 66.05 | 66.85 | 903,815 | +0.30(+0.44%) |
Mar 22, 2019 | 68.63 | 68.65 | 66.54 | 66.55 | 262,057 | -2.54(-3.68%) |
Mar 21, 2019 | 68.07 | 69.56 | 68.07 | 69.10 | 313,373 | +0.82(+1.21%) |
Mar 20, 2019 | 68.95 | 69.33 | 67.96 | 68.27 | 371,311 | -0.65(-0.95%) |
Mar 19, 2019 | 69.90 | 69.92 | 68.80 | 68.93 | 331,678 | -0.65(-0.93%) |
Mar 18, 2019 | 69.12 | 69.69 | 68.90 | 69.57 | 918,598 | +0.59(+0.85%) |
Mar 15, 2019 | 69.01 | 69.53 | 68.82 | 68.99 | 486,814 | +0.04(+0.06%) |
Mar 14, 2019 | 69.27 | 69.28 | 68.88 | 68.95 | 185,332 | -0.33(-0.47%) |
Mar 13, 2019 | 69.19 | 69.63 | 69.16 | 69.27 | 384,455 | +0.29(+0.42%) |
Mar 12, 2019 | 69.27 | 69.37 | 68.81 | 68.98 | 3,229,861 | -0.20(-0.29%) |
Mar 11, 2019 | 68.30 | 69.20 | 68.26 | 69.18 | 213,933 | +1.08(+1.59%) |
Mar 08, 2019 | 67.86 | 68.18 | 67.79 | 68.10 | 246,120 | -0.15(-0.22%) |
Mar 07, 2019 | 69.08 | 69.08 | 68.14 | 68.25 | 601,800 | -0.86(-1.24%) |
Mar 06, 2019 | 70.46 | 70.46 | 69.06 | 69.10 | 314,306 | -1.36(-1.94%) |
Mar 05, 2019 | 70.89 | 70.89 | 70.42 | 70.47 | 191,040 | -0.39(-0.55%) |
Mar 04, 2019 | 71.58 | 71.60 | 70.43 | 70.85 | 1,368,788 | -0.57(-0.79%) |
Mar 01, 2019 | 71.53 | 71.68 | 70.84 | 71.42 | 234,834 | +0.41(+0.57%) |
Feb 28, 2019 | 71.36 | 71.36 | 70.93 | 71.02 | 202,588 | -0.39(-0.54%) |
Feb 27, 2019 | 71.15 | 71.46 | 70.93 | 71.40 | 234,580 | +0.01(+0.01%) |
Feb 26, 2019 | 71.94 | 72.11 | 71.37 | 71.39 | 278,098 | -0.69(-0.96%) |
Feb 25, 2019 | 72.58 | 72.85 | 72.04 | 72.08 | 259,094 | -0.21(-0.29%) |
Feb 22, 2019 | 72.09 | 72.37 | 71.95 | 72.29 | 515,897 | +0.39(+0.54%) |
Feb 21, 2019 | 72.29 | 72.35 | 71.58 | 71.90 | 732,992 | -0.52(-0.71%) |
Feb 20, 2019 | 71.72 | 72.55 | 71.69 | 72.42 | 3,437,219 | +0.68(+0.94%) |
Feb 19, 2019 | 70.94 | 71.89 | 70.94 | 71.74 | 405,171 | +0.51(+0.71%) |
Feb 15, 2019 | 70.55 | 71.32 | 70.45 | 71.23 | 212,479 | +1.13(+1.62%) |
Feb 14, 2019 | 69.58 | 70.43 | 69.43 | 70.10 | 276,722 | +0.17(+0.24%) |
Feb 13, 2019 | 69.80 | 70.09 | 69.60 | 69.93 | 173,762 | +0.30(+0.43%) |
Feb 12, 2019 | 69.13 | 69.73 | 69.02 | 69.63 | 229,740 | +0.88(+1.28%) |
Feb 11, 2019 | 68.30 | 68.78 | 67.95 | 68.75 | 206,664 | +0.60(+0.89%) |
Feb 08, 2019 | 68.04 | 68.37 | 67.65 | 68.15 | 276,939 | -0.23(-0.33%) |
Feb 07, 2019 | 68.59 | 68.85 | 67.76 | 68.38 | 336,088 | -0.65(-0.93%) |
Feb 06, 2019 | 69.05 | 69.17 | 68.80 | 69.02 | 233,269 | -0.12(-0.17%) |
Feb 05, 2019 | 69.07 | 69.24 | 68.61 | 69.14 | 447,378 | +0.14(+0.21%) |
Feb 04, 2019 | 68.30 | 69.00 | 67.93 | 69.00 | 239,613 | +0.71(+1.05%) |
Feb 01, 2019 | 68.32 | 68.50 | 67.97 | 68.28 | 342,267 | +0.09(+0.13%) |
Jan 31, 2019 | 67.57 | 68.22 | 67.50 | 68.20 | 337,136 | +0.54(+0.80%) |
Jan 30, 2019 | 67.35 | 67.92 | 66.74 | 67.65 | 400,281 | +0.68(+1.01%) |
Jan 29, 2019 | 67.00 | 67.20 | 66.84 | 66.97 | 365,145 | -0.01(-0.02%) |
Jan 28, 2019 | 66.64 | 67.11 | 66.41 | 66.99 | 427,769 | -0.27(-0.40%) |
Jan 25, 2019 | 66.87 | 67.46 | 66.70 | 67.26 | 375,474 | +0.84(+1.26%) |
Jan 24, 2019 | 65.96 | 66.65 | 65.96 | 66.42 | 260,314 | +0.38(+0.57%) |
Jan 23, 2019 | 66.36 | 66.69 | 65.56 | 66.04 | 281,547 | -0.16(-0.24%) |
Jan 22, 2019 | 66.85 | 66.93 | 65.89 | 66.20 | 427,506 | -1.06(-1.58%) |
Jan 18, 2019 | 66.81 | 67.57 | 66.69 | 67.27 | 417,362 | +0.79(+1.19%) |
Jan 17, 2019 | 65.66 | 66.64 | 65.52 | 66.47 | 388,331 | +0.54(+0.82%) |
Jan 16, 2019 | 65.30 | 66.07 | 65.30 | 65.93 | 254,282 | +0.67(+1.02%) |
Jan 15, 2019 | 65.15 | 65.41 | 64.70 | 65.27 | 443,267 | +0.19(+0.30%) |
Jan 14, 2019 | 65.09 | 65.59 | 64.92 | 65.07 | 537,266 | -0.39(-0.59%) |
Jan 11, 2019 | 64.95 | 65.60 | 64.83 | 65.46 | 253,716 | +0.22(+0.34%) |
Jan 10, 2019 | 64.64 | 65.29 | 64.47 | 65.24 | 348,190 | +0.11(+0.16%) |
Jan 09, 2019 | 64.70 | 65.30 | 64.41 | 65.13 | 651,211 | +0.65(+1.01%) |
Jan 08, 2019 | 64.08 | 64.48 | 63.63 | 64.48 | 994,001 | +0.91(+1.44%) |
Jan 07, 2019 | 62.53 | 63.89 | 62.28 | 63.57 | 411,354 | +0.91(+1.46%) |
Jan 04, 2019 | 61.22 | 62.77 | 61.14 | 62.66 | 721,214 | +2.25(+3.73%) |
Jan 03, 2019 | 60.97 | 61.40 | 59.98 | 60.40 | 443,955 | -0.97(-1.58%) |
Jan 02, 2019 | 59.92 | 61.61 | 59.76 | 61.38 | 739,846 | +0.63(+1.03%) |
Dec 31, 2018 | 60.79 | 60.89 | 59.69 | 60.75 | 1,372,108 | +0.31(+0.52%) |
Dec 28, 2018 | 60.17 | 61.34 | 59.86 | 60.44 | 1,436,134 | +0.37(+0.61%) |
Dec 27, 2018 | 58.97 | 60.13 | 58.09 | 60.07 | 1,380,577 | +0.26(+0.43%) |
Dec 26, 2018 | 57.43 | 59.86 | 57.00 | 59.81 | 1,187,746 | +2.63(+4.59%) |
Dec 24, 2018 | 58.08 | 58.42 | 57.17 | 57.18 | 703,417 | -1.13(-1.94%) |
Dec 21, 2018 | 59.87 | 60.27 | 58.20 | 58.31 | 1,100,161 | -1.37(-2.30%) |
Dec 20, 2018 | 60.24 | 60.74 | 59.09 | 59.69 | 988,521 | -0.73(-1.21%) |
Dec 19, 2018 | 61.78 | 62.57 | 60.17 | 60.41 | 1,160,232 | -1.39(-2.24%) |
Dec 18, 2018 | 62.28 | 62.80 | 61.64 | 61.80 | 1,010,952 | -0.02(-0.04%) |
Dec 17, 2018 | 62.91 | 63.60 | 61.48 | 61.82 | 903,694 | -1.34(-2.12%) |
Dec 14, 2018 | 63.68 | 64.29 | 62.93 | 63.16 | 698,844 | -0.93(-1.45%) |
Dec 13, 2018 | 65.27 | 65.29 | 63.96 | 64.09 | 938,870 | -1.15(-1.76%) |
Dec 12, 2018 | 65.08 | 65.95 | 65.01 | 65.24 | 2,599,413 | +0.76(+1.18%) |
Dec 11, 2018 | 65.38 | 65.71 | 64.11 | 64.48 | 631,690 | -0.07(-0.11%) |
Dec 10, 2018 | 65.20 | 65.40 | 63.72 | 64.55 | 806,392 | -0.61(-0.94%) |
Dec 07, 2018 | 66.38 | 67.04 | 64.82 | 65.16 | 1,496,683 | -1.16(-1.75%) |
Dec 06, 2018 | 65.91 | 66.35 | 64.84 | 66.32 | 778,452 | -0.39(-0.58%) |
Dec 04, 2018 | 69.76 | 69.81 | 66.57 | 66.71 | 465,097 | -3.16(-4.52%) |
Dec 03, 2018 | 70.43 | 70.43 | 68.94 | 69.87 | 315,380 | +0.53(+0.76%) |
Nov 30, 2018 | 68.75 | 69.45 | 68.57 | 69.34 | 406,878 | +0.48(+0.69%) |
Nov 29, 2018 | 69.08 | 69.35 | 68.51 | 68.87 | 1,124,307 | -0.46(-0.67%) |
Nov 28, 2018 | 68.21 | 69.40 | 67.28 | 69.33 | 291,022 | +1.33(+1.96%) |
Nov 27, 2018 | 68.31 | 68.49 | 67.86 | 67.99 | 268,330 | -0.55(-0.81%) |
Nov 26, 2018 | 68.51 | 69.03 | 68.19 | 68.55 | 238,089 | +0.64(+0.94%) |
Nov 23, 2018 | 67.57 | 68.48 | 67.57 | 67.91 | 110,332 | -0.18(-0.27%) |
Nov 21, 2018 | 68.09 | 68.09 | 68.09 | 0 | +0.66(+0.98%) | |
Nov 20, 2018 | 68.14 | 68.41 | 67.33 | 67.43 | 295,632 | -1.38(-2.01%) |
Nov 19, 2018 | 69.53 | 69.81 | 68.55 | 68.81 | 227,738 | -0.83(-1.20%) |
Nov 16, 2018 | 69.08 | 69.80 | 68.86 | 69.65 | 220,446 | +0.13(+0.19%) |
Nov 15, 2018 | 68.35 | 69.65 | 68.20 | 69.52 | 631,058 | +0.79(+1.15%) |
Nov 14, 2018 | 69.78 | 70.12 | 68.37 | 68.72 | 385,492 | -0.52(-0.75%) |
Nov 13, 2018 | 69.65 | 70.31 | 69.20 | 69.25 | 262,763 | -0.18(-0.26%) |
Nov 12, 2018 | 70.62 | 70.63 | 69.38 | 69.42 | 215,157 | -1.17(-1.66%) |
Nov 09, 2018 | 71.39 | 71.43 | 70.17 | 70.60 | 440,021 | -1.11(-1.55%) |
Nov 08, 2018 | 71.64 | 72.08 | 71.32 | 71.71 | 220,348 | -0.24(-0.34%) |
Nov 07, 2018 | 71.35 | 71.99 | 70.72 | 71.96 | 257,068 | +1.00(+1.41%) |
Nov 06, 2018 | 70.70 | 71.15 | 70.55 | 70.96 | 313,448 | +0.20(+0.28%) |
Nov 05, 2018 | 70.55 | 70.91 | 70.05 | 70.76 | 511,499 | +0.33(+0.46%) |
Nov 02, 2018 | 70.36 | 70.76 | 69.88 | 70.43 | 430,863 | +0.39(+0.55%) |
Nov 01, 2018 | 69.16 | 70.20 | 69.16 | 70.05 | 465,254 | +1.10(+1.60%) |
Oct 31, 2018 | 69.94 | 69.94 | 68.88 | 68.95 | 255,587 | -0.37(-0.54%) |
Oct 30, 2018 | 67.93 | 69.37 | 67.93 | 69.32 | 393,954 | +1.45(+2.14%) |
Oct 29, 2018 | 68.74 | 69.52 | 67.22 | 67.87 | 685,367 | -0.15(-0.22%) |
Oct 26, 2018 | 67.90 | 68.82 | 66.74 | 68.01 | 409,930 | -0.60(-0.87%) |
Oct 25, 2018 | 67.29 | 68.89 | 67.29 | 68.61 | 392,277 | +1.50(+2.23%) |
Oct 24, 2018 | 69.41 | 69.55 | 67.06 | 67.11 | 596,920 | -2.38(-3.43%) |
Oct 23, 2018 | 69.24 | 69.95 | 68.27 | 69.49 | 328,838 | -0.61(-0.88%) |
Oct 22, 2018 | 70.36 | 70.82 | 69.94 | 70.10 | 476,603 | -0.11(-0.16%) |
Oct 19, 2018 | 70.85 | 71.26 | 69.91 | 70.22 | 406,442 | -0.52(-0.74%) |
Oct 18, 2018 | 71.84 | 71.97 | 70.53 | 70.74 | 333,053 | -1.40(-1.94%) |
Oct 17, 2018 | 72.31 | 72.34 | 71.25 | 72.14 | 469,942 | -0.37(-0.51%) |
Oct 16, 2018 | 71.31 | 72.65 | 70.60 | 72.51 | 555,798 | +1.64(+2.32%) |
Oct 15, 2018 | 70.37 | 71.34 | 70.15 | 70.86 | 554,335 | +0.47(+0.66%) |
Oct 12, 2018 | 71.40 | 71.58 | 69.60 | 70.40 | 808,305 | -0.23(-0.32%) |
Oct 11, 2018 | 71.91 | 72.39 | 70.60 | 70.63 | 525,271 | -1.63(-2.25%) |
Oct 10, 2018 | 73.98 | 74.00 | 72.17 | 72.25 | 516,020 | -1.94(-2.61%) |
Oct 09, 2018 | 74.22 | 74.73 | 74.07 | 74.19 | 379,574 | -0.17(-0.23%) |
Oct 08, 2018 | 73.98 | 74.50 | 73.78 | 74.36 | 375,603 | +0.26(+0.35%) |
Oct 05, 2018 | 74.80 | 74.91 | 73.50 | 74.10 | 474,037 | -0.67(-0.90%) |
Oct 04, 2018 | 75.27 | 75.46 | 74.55 | 74.77 | 524,194 | -0.69(-0.91%) |
Oct 03, 2018 | 74.93 | 75.80 | 74.78 | 75.46 | 1,082,143 | +0.75(+1.00%) |
Oct 02, 2018 | 75.43 | 75.69 | 74.60 | 74.71 | 1,029,927 | -0.78(-1.03%) |
Oct 01, 2018 | 76.84 | 76.94 | 75.25 | 75.48 | 3,495,992 | -1.07(-1.40%) |
Sep 28, 2018 | 76.07 | 76.79 | 76.07 | 76.56 | 172,040 | +0.32(+0.42%) |
Sep 27, 2018 | 76.42 | 76.72 | 76.24 | 76.24 | 160,326 | -0.04(-0.05%) |
Sep 26, 2018 | 76.95 | 77.06 | 76.22 | 76.27 | 236,384 | -0.59(-0.76%) |
Sep 25, 2018 | 77.02 | 77.09 | 76.83 | 76.86 | 140,590 | -0.05(-0.06%) |
Sep 24, 2018 | 77.53 | 77.53 | 76.59 | 76.90 | 244,180 | -0.63(-0.81%) |
Sep 21, 2018 | 78.00 | 78.26 | 77.50 | 77.53 | 180,089 | -0.30(-0.38%) |
Sep 20, 2018 | 77.43 | 77.88 | 77.32 | 77.83 | 129,559 | +0.70(+0.91%) |
Sep 19, 2018 | 77.41 | 77.87 | 76.99 | 77.13 | 238,648 | -0.28(-0.36%) |
Sep 18, 2018 | 77.37 | 77.70 | 77.21 | 77.41 | 176,695 | +0.15(+0.20%) |
Sep 17, 2018 | 77.85 | 77.93 | 77.22 | 77.25 | 202,851 | -0.61(-0.78%) |
Sep 14, 2018 | 77.52 | 78.06 | 77.31 | 77.86 | 145,078 | +0.37(+0.48%) |
Sep 13, 2018 | 77.78 | 77.79 | 77.38 | 77.49 | 185,188 | -0.03(-0.04%) |
Sep 12, 2018 | 77.65 | 77.68 | 76.99 | 77.52 | 229,081 | -0.18(-0.23%) |
Sep 11, 2018 | 77.58 | 77.90 | 77.22 | 77.70 | 324,062 | +0.01(+0.01%) |
Sep 10, 2018 | 78.03 | 78.16 | 77.61 | 77.69 | 205,107 | -0.09(-0.11%) |
Sep 07, 2018 | 77.80 | 78.09 | 77.47 | 77.78 | 253,394 | -0.18(-0.23%) |
Sep 06, 2018 | 78.69 | 78.85 | 77.95 | 77.95 | 1,334,554 | -0.58(-0.74%) |
Sep 05, 2018 | 78.47 | 78.70 | 78.02 | 78.53 | 240,042 | +0.02(+0.02%) |
Sep 04, 2018 | 78.82 | 78.90 | 78.02 | 78.52 | 378,223 | -0.45(-0.57%) |
Aug 31, 2018 | 78.97 | 78.97 | 78.97 | 0 | +0.30(+0.38%) | |
Aug 30, 2018 | 78.80 | 79.08 | 78.40 | 78.67 | 177,925 | -0.26(-0.32%) |
Aug 29, 2018 | 78.92 | 79.07 | 78.40 | 78.93 | 207,700 | +0.12(+0.15%) |
Aug 28, 2018 | 79.09 | 79.22 | 78.54 | 78.81 | 218,674 | -0.04(-0.05%) |
Aug 27, 2018 | 79.17 | 79.64 | 78.79 | 78.85 | 339,454 | -0.11(-0.14%) |
Aug 24, 2018 | 78.99 | 79.07 | 78.74 | 78.95 | 163,240 | +0.12(+0.15%) |
Aug 23, 2018 | 79.11 | 79.15 | 78.62 | 78.84 | 484,881 | -0.34(-0.43%) |
Aug 22, 2018 | 79.11 | 79.44 | 78.93 | 79.17 | 175,936 | +0.04(+0.05%) |
Aug 21, 2018 | 78.42 | 79.35 | 78.42 | 79.13 | 225,996 | +0.90(+1.16%) |
Aug 20, 2018 | 77.94 | 78.36 | 77.78 | 78.23 | 150,594 | +0.44(+0.57%) |
Aug 17, 2018 | 77.18 | 77.84 | 77.09 | 77.78 | 224,948 | +0.47(+0.61%) |
Aug 16, 2018 | 76.99 | 77.53 | 76.92 | 77.31 | 199,658 | +0.62(+0.81%) |
Aug 15, 2018 | 77.40 | 77.41 | 76.24 | 76.69 | 743,407 | -0.96(-1.24%) |
Aug 14, 2018 | 76.70 | 77.71 | 76.66 | 77.65 | 1,409,765 | +1.02(+1.33%) |
Aug 13, 2018 | 76.99 | 77.14 | 76.25 | 76.63 | 207,457 | -0.30(-0.39%) |
Aug 10, 2018 | 76.72 | 77.32 | 76.59 | 76.94 | 135,887 | -0.19(-0.25%) |
Aug 09, 2018 | 77.06 | 77.42 | 76.99 | 77.13 | 179,312 | +0.07(+0.09%) |
Aug 08, 2018 | 76.96 | 77.17 | 76.52 | 77.06 | 234,149 | +0.21(+0.27%) |
Aug 07, 2018 | 77.15 | 77.33 | 76.85 | 76.85 | 325,949 | -0.09(-0.11%) |
Aug 06, 2018 | 76.43 | 77.03 | 76.32 | 76.94 | 234,418 | +0.52(+0.68%) |
Aug 03, 2018 | 76.82 | 77.11 | 76.02 | 76.41 | 182,934 | -0.32(-0.42%) |
Aug 02, 2018 | 75.97 | 76.88 | 75.96 | 76.73 | 156,568 | +0.49(+0.65%) |
Aug 01, 2018 | 76.43 | 76.45 | 75.61 | 76.24 | 496,384 | -0.32(-0.42%) |
Jul 31, 2018 | 76.04 | 76.78 | 75.90 | 76.56 | 246,771 | +0.69(+0.92%) |
Jul 30, 2018 | 75.82 | 76.54 | 75.82 | 75.87 | 355,218 | +0.01(+0.02%) |
Jul 27, 2018 | 77.15 | 77.23 | 75.75 | 75.86 | 318,603 | -1.20(-1.55%) |
Jul 26, 2018 | 76.48 | 77.27 | 76.48 | 77.05 | 190,223 | +0.75(+0.99%) |
Jul 25, 2018 | 76.22 | 76.32 | 75.69 | 76.30 | 194,240 | +0.01(+0.02%) |
Jul 24, 2018 | 77.12 | 77.26 | 75.95 | 76.29 | 168,654 | -0.49(-0.64%) |
Jul 23, 2018 | 76.75 | 77.04 | 76.41 | 76.78 | 1,538,309 | -0.06(-0.08%) |
Jul 20, 2018 | 77.00 | 77.33 | 76.77 | 76.83 | 257,475 | -0.30(-0.39%) |
Jul 19, 2018 | 76.49 | 77.17 | 76.26 | 77.14 | 165,365 | +0.53(+0.70%) |
Jul 18, 2018 | 76.16 | 76.64 | 75.97 | 76.60 | 2,017,584 | +0.34(+0.45%) |
Jul 17, 2018 | 76.02 | 76.58 | 75.93 | 76.26 | 302,697 | +0.27(+0.36%) |
Jul 16, 2018 | 76.43 | 76.55 | 75.66 | 75.98 | 250,331 | -0.35(-0.45%) |
Jul 13, 2018 | 76.40 | 76.88 | 76.33 | 76.33 | 791,346 | -0.08(-0.11%) |
Jul 12, 2018 | 76.86 | 76.94 | 75.99 | 76.41 | 552,234 | -0.07(-0.10%) |
Jul 11, 2018 | 76.87 | 77.19 | 76.45 | 76.49 | 1,488,729 | -0.77(-1.00%) |
Jul 10, 2018 | 77.69 | 77.87 | 76.83 | 77.26 | 613,908 | -0.34(-0.44%) |
Jul 09, 2018 | 77.39 | 77.60 | 77.14 | 77.60 | 445,646 | +0.65(+0.84%) |
Jul 06, 2018 | 76.38 | 77.09 | 76.30 | 76.95 | 310,089 | +0.59(+0.78%) |
Jul 05, 2018 | 75.86 | 76.36 | 75.41 | 76.36 | 636,981 | +0.87(+1.16%) |
Jul 03, 2018 | 75.49 | 75.49 | 75.49 | 0 | +0.28(+0.38%) |