Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 73.14 | 74.31 | 73.08 | 73.62 | 7,009,944 | +0.55(+0.75%) |
Jun 27, 2019 | 72.79 | 73.17 | 72.33 | 73.08 | 1,476,454 | +0.84(+1.17%) |
Jun 26, 2019 | 72.20 | 72.73 | 72.00 | 72.23 | 1,613,518 | +0.24(+0.34%) |
Jun 25, 2019 | 73.98 | 74.26 | 71.92 | 71.99 | 1,884,312 | -2.06(-2.78%) |
Jun 24, 2019 | 74.37 | 74.85 | 73.92 | 74.05 | 1,654,196 | -0.44(-0.59%) |
Jun 21, 2019 | 75.09 | 75.25 | 74.18 | 74.48 | 3,422,040 | -0.20(-0.27%) |
Jun 20, 2019 | 75.01 | 75.17 | 74.30 | 74.69 | 2,032,302 | +0.22(+0.29%) |
Jun 19, 2019 | 74.51 | 75.01 | 74.10 | 74.47 | 1,356,385 | +0.04(+0.06%) |
Jun 18, 2019 | 73.99 | 74.71 | 73.75 | 74.42 | 2,168,515 | +0.94(+1.28%) |
Jun 17, 2019 | 73.47 | 74.13 | 73.40 | 73.48 | 1,564,549 | -0.07(-0.09%) |
Jun 14, 2019 | 73.24 | 73.77 | 72.76 | 73.55 | 1,448,402 | +0.36(+0.50%) |
Jun 13, 2019 | 72.05 | 73.31 | 72.05 | 73.19 | 1,682,571 | +1.74(+2.43%) |
Jun 12, 2019 | 72.20 | 72.54 | 71.36 | 71.45 | 1,414,250 | -0.60(-0.83%) |
Jun 11, 2019 | 72.56 | 73.10 | 71.93 | 72.05 | 1,089,698 | -0.18(-0.25%) |
Jun 10, 2019 | 71.88 | 72.90 | 71.85 | 72.22 | 1,518,548 | +0.83(+1.16%) |
Jun 07, 2019 | 71.25 | 71.58 | 70.83 | 71.40 | 1,539,164 | +0.64(+0.91%) |
Jun 06, 2019 | 71.68 | 71.73 | 70.34 | 70.76 | 2,525,710 | -1.07(-1.49%) |
Jun 05, 2019 | 71.75 | 72.21 | 70.86 | 71.83 | 1,460,450 | +0.54(+0.75%) |
Jun 04, 2019 | 70.02 | 71.36 | 69.89 | 71.29 | 2,219,099 | +1.79(+2.58%) |
Jun 03, 2019 | 68.57 | 70.16 | 68.32 | 69.50 | 2,164,993 | +0.90(+1.32%) |
May 31, 2019 | 68.35 | 68.89 | 67.66 | 68.60 | 3,109,802 | -0.71(-1.03%) |
May 30, 2019 | 68.62 | 69.39 | 67.90 | 69.31 | 2,523,405 | +0.42(+0.61%) |
May 29, 2019 | 68.70 | 69.46 | 68.00 | 68.89 | 2,910,094 | -0.44(-0.63%) |
May 28, 2019 | 70.79 | 70.82 | 69.27 | 69.33 | 3,173,286 | -1.08(-1.53%) |
May 24, 2019 | 71.16 | 71.37 | 69.78 | 70.41 | 3,157,429 | -0.04(-0.06%) |
May 23, 2019 | 71.22 | 71.93 | 69.97 | 70.45 | 3,774,206 | -0.81(-1.14%) |
May 22, 2019 | 67.61 | 71.45 | 67.42 | 71.26 | 6,100,688 | -1.40(-1.92%) |
May 21, 2019 | 71.75 | 73.14 | 71.22 | 72.65 | 3,323,824 | +1.18(+1.64%) |
May 20, 2019 | 71.11 | 71.85 | 70.75 | 71.48 | 2,411,730 | -0.15(-0.21%) |
May 17, 2019 | 71.73 | 72.33 | 71.44 | 71.63 | 2,063,355 | -0.39(-0.55%) |
May 16, 2019 | 71.79 | 72.71 | 71.66 | 72.02 | 1,862,669 | +0.47(+0.66%) |
May 15, 2019 | 70.71 | 71.90 | 70.43 | 71.55 | 1,683,948 | +0.28(+0.39%) |
May 14, 2019 | 71.30 | 71.66 | 70.31 | 71.27 | 2,574,900 | +0.18(+0.26%) |
May 13, 2019 | 71.98 | 72.35 | 70.89 | 71.09 | 2,721,552 | -2.20(-3.00%) |
May 10, 2019 | 73.90 | 74.00 | 71.86 | 73.29 | 2,361,633 | -0.89(-1.20%) |
May 09, 2019 | 73.73 | 74.37 | 72.91 | 74.18 | 1,753,761 | +0.25(+0.34%) |
May 08, 2019 | 73.91 | 74.47 | 73.44 | 73.93 | 1,774,936 | +0.06(+0.09%) |
May 07, 2019 | 73.46 | 74.25 | 73.30 | 73.87 | 2,055,759 | -0.17(-0.23%) |
May 06, 2019 | 74.14 | 74.26 | 73.54 | 74.04 | 2,452,170 | -1.19(-1.58%) |
May 03, 2019 | 74.55 | 75.27 | 74.37 | 75.23 | 2,092,003 | +1.17(+1.58%) |
May 02, 2019 | 73.74 | 74.35 | 73.35 | 74.07 | 2,581,504 | +0.69(+0.95%) |
May 01, 2019 | 74.45 | 74.55 | 73.35 | 73.37 | 1,382,526 | -1.10(-1.48%) |
Apr 30, 2019 | 74.22 | 74.57 | 73.85 | 74.48 | 2,278,736 | -0.06(-0.08%) |
Apr 29, 2019 | 74.35 | 74.86 | 74.04 | 74.54 | 1,991,760 | -0.02(-0.03%) |
Apr 26, 2019 | 74.48 | 74.61 | 73.38 | 74.56 | 1,537,026 | +0.40(+0.54%) |
Apr 25, 2019 | 74.74 | 74.87 | 73.73 | 74.16 | 1,965,520 | -0.57(-0.76%) |
Apr 24, 2019 | 74.72 | 75.16 | 74.16 | 74.73 | 1,914,382 | +0.11(+0.15%) |
Apr 23, 2019 | 74.82 | 74.97 | 73.98 | 74.62 | 2,425,427 | -0.21(-0.27%) |
Apr 22, 2019 | 74.99 | 75.67 | 74.53 | 74.82 | 2,166,749 | -0.55(-0.73%) |
Apr 18, 2019 | 75.19 | 75.89 | 74.59 | 75.38 | 2,984,430 | +0.04(+0.05%) |
Apr 17, 2019 | 73.69 | 75.49 | 73.69 | 75.34 | 6,695,092 | +1.72(+2.34%) |
Apr 16, 2019 | 71.94 | 73.84 | 71.81 | 73.62 | 6,784,701 | +1.67(+2.32%) |
Apr 15, 2019 | 71.68 | 72.09 | 71.56 | 71.94 | 1,816,699 | +0.39(+0.54%) |
Apr 12, 2019 | 70.56 | 71.60 | 70.45 | 71.56 | 2,182,641 | +1.11(+1.58%) |
Apr 11, 2019 | 70.71 | 70.94 | 70.12 | 70.45 | 1,386,492 | -0.04(-0.06%) |
Apr 10, 2019 | 70.03 | 70.56 | 69.94 | 70.48 | 1,761,248 | +0.52(+0.74%) |
Apr 09, 2019 | 70.50 | 70.89 | 69.79 | 69.96 | 2,060,448 | -0.90(-1.27%) |
Apr 08, 2019 | 70.62 | 71.23 | 70.11 | 70.86 | 2,598,552 | +0.52(+0.74%) |
Apr 05, 2019 | 70.71 | 70.96 | 70.11 | 70.34 | 2,405,620 | -0.30(-0.42%) |
Apr 04, 2019 | 69.19 | 70.67 | 69.00 | 70.64 | 1,748,464 | +1.66(+2.40%) |
Apr 03, 2019 | 68.87 | 69.03 | 68.52 | 68.99 | 1,873,772 | +0.52(+0.76%) |
Apr 02, 2019 | 68.54 | 69.01 | 68.08 | 68.47 | 2,173,668 | -0.43(-0.62%) |
Apr 01, 2019 | 69.13 | 69.16 | 68.43 | 68.89 | 2,134,945 | +0.33(+0.48%) |
Mar 29, 2019 | 68.85 | 69.18 | 68.22 | 68.56 | 1,906,166 | -0.20(-0.29%) |
Mar 28, 2019 | 68.92 | 69.78 | 68.47 | 68.76 | 2,035,247 | +1.45(+2.16%) |
Mar 27, 2019 | 67.34 | 67.71 | 66.73 | 67.31 | 1,503,659 | +0.24(+0.36%) |
Mar 26, 2019 | 67.28 | 67.55 | 66.69 | 67.06 | 1,354,995 | +0.39(+0.59%) |
Mar 25, 2019 | 66.08 | 66.78 | 65.73 | 66.67 | 1,737,347 | +0.62(+0.94%) |
Mar 22, 2019 | 67.19 | 67.39 | 66.04 | 66.04 | 1,855,967 | -1.67(-2.47%) |
Mar 21, 2019 | 67.03 | 67.91 | 66.85 | 67.72 | 1,428,729 | +0.73(+1.08%) |
Mar 20, 2019 | 68.12 | 68.24 | 66.74 | 66.99 | 2,376,691 | -1.25(-1.84%) |
Mar 19, 2019 | 68.08 | 68.65 | 67.72 | 68.24 | 2,687,755 | +0.36(+0.52%) |
Mar 18, 2019 | 67.09 | 67.92 | 66.76 | 67.89 | 2,711,744 | +1.01(+1.51%) |
Mar 15, 2019 | 67.00 | 67.34 | 66.21 | 66.88 | 5,598,072 | -0.13(-0.19%) |
Mar 14, 2019 | 67.15 | 67.26 | 66.54 | 67.01 | 1,523,063 | -0.09(-0.13%) |
Mar 13, 2019 | 67.04 | 67.67 | 66.67 | 67.09 | 2,465,142 | +0.21(+0.32%) |
Mar 12, 2019 | 67.37 | 67.58 | 66.64 | 66.88 | 1,798,195 | -0.27(-0.40%) |
Mar 11, 2019 | 66.56 | 67.32 | 66.51 | 67.15 | 2,382,767 | +0.72(+1.08%) |
Mar 08, 2019 | 66.64 | 67.01 | 65.29 | 66.43 | 2,198,486 | -0.62(-0.93%) |
Mar 07, 2019 | 66.99 | 67.08 | 66.47 | 67.05 | 2,512,500 | +0.09(+0.13%) |
Mar 06, 2019 | 67.24 | 67.63 | 66.68 | 66.97 | 1,138,730 | -0.09(-0.13%) |
Mar 05, 2019 | 67.54 | 67.87 | 67.02 | 67.05 | 1,514,473 | -0.27(-0.40%) |
Mar 04, 2019 | 68.56 | 68.67 | 67.14 | 67.32 | 1,592,805 | -1.12(-1.64%) |
Mar 01, 2019 | 69.22 | 69.66 | 67.94 | 68.44 | 1,838,806 | -0.06(-0.09%) |
Feb 28, 2019 | 68.82 | 68.97 | 68.35 | 68.50 | 1,766,175 | -0.29(-0.42%) |
Feb 27, 2019 | 68.35 | 68.88 | 68.00 | 68.79 | 1,819,376 | +0.31(+0.46%) |
Feb 26, 2019 | 68.21 | 68.71 | 68.17 | 68.48 | 1,822,645 | +0.28(+0.41%) |
Feb 25, 2019 | 68.22 | 68.75 | 67.85 | 68.20 | 2,612,389 | +0.37(+0.54%) |
Feb 22, 2019 | 67.63 | 68.21 | 67.60 | 67.83 | 2,215,903 | +0.55(+0.82%) |
Feb 21, 2019 | 67.66 | 67.80 | 67.09 | 67.28 | 2,712,434 | -0.45(-0.66%) |
Feb 20, 2019 | 67.88 | 68.00 | 67.46 | 67.73 | 1,742,656 | -0.28(-0.42%) |
Feb 19, 2019 | 67.69 | 68.24 | 67.46 | 68.01 | 2,314,335 | -0.13(-0.20%) |
Feb 15, 2019 | 67.95 | 68.45 | 67.82 | 68.14 | 2,379,647 | +0.73(+1.08%) |
Feb 14, 2019 | 67.20 | 67.64 | 66.63 | 67.41 | 1,451,611 | -0.40(-0.59%) |
Feb 13, 2019 | 68.22 | 68.35 | 67.46 | 67.81 | 1,253,403 | -0.13(-0.18%) |
Feb 12, 2019 | 67.33 | 68.02 | 67.11 | 67.94 | 2,420,295 | +0.90(+1.35%) |
Feb 11, 2019 | 67.36 | 67.47 | 66.85 | 67.04 | 1,713,483 | -0.23(-0.34%) |
Feb 08, 2019 | 67.24 | 67.66 | 67.02 | 67.26 | 4,702,417 | -0.20(-0.30%) |
Feb 07, 2019 | 67.10 | 67.54 | 66.64 | 67.47 | 2,476,079 | -0.34(-0.50%) |
Feb 06, 2019 | 67.44 | 67.86 | 66.65 | 67.81 | 1,877,863 | +0.57(+0.85%) |
Feb 05, 2019 | 67.21 | 67.70 | 66.93 | 67.23 | 3,131,770 | +0.53(+0.80%) |
Feb 04, 2019 | 65.87 | 66.70 | 65.51 | 66.70 | 2,682,597 | +0.65(+0.99%) |
Feb 01, 2019 | 66.02 | 66.10 | 65.16 | 66.05 | 2,418,160 | +0.05(+0.07%) |
Jan 31, 2019 | 66.35 | 66.65 | 65.45 | 66.00 | 4,181,143 | -0.34(-0.52%) |
Jan 30, 2019 | 66.07 | 66.57 | 65.49 | 66.35 | 2,756,806 | +0.42(+0.63%) |
Jan 29, 2019 | 65.74 | 66.33 | 65.33 | 65.93 | 3,792,294 | +0.30(+0.45%) |
Jan 28, 2019 | 65.06 | 65.71 | 64.67 | 65.63 | 3,817,486 | +0.16(+0.24%) |
Jan 25, 2019 | 65.99 | 66.54 | 65.33 | 65.48 | 2,759,039 | +0.13(+0.19%) |
Jan 24, 2019 | 64.93 | 65.41 | 64.38 | 65.35 | 3,979,739 | +0.35(+0.54%) |
Jan 23, 2019 | 64.39 | 65.18 | 64.01 | 65.00 | 4,658,218 | +0.88(+1.37%) |
Jan 22, 2019 | 64.46 | 65.31 | 63.61 | 64.12 | 6,277,035 | -0.45(-0.69%) |
Jan 18, 2019 | 64.47 | 66.17 | 62.73 | 64.57 | 8,010,969 | +7.12(+12.39%) |
Jan 17, 2019 | 56.20 | 57.46 | 56.13 | 57.45 | 4,659,529 | +1.05(+1.86%) |
Jan 16, 2019 | 56.21 | 56.66 | 55.97 | 56.40 | 2,515,144 | -0.11(-0.19%) |
Jan 15, 2019 | 56.25 | 56.95 | 56.00 | 56.51 | 2,307,830 | +0.34(+0.60%) |
Jan 14, 2019 | 55.50 | 56.51 | 55.10 | 56.17 | 4,326,969 | +0.13(+0.24%) |
Jan 11, 2019 | 57.16 | 57.32 | 55.75 | 56.04 | 3,643,181 | -1.71(-2.96%) |
Jan 10, 2019 | 57.55 | 57.93 | 56.81 | 57.74 | 2,076,465 | -0.89(-1.51%) |
Jan 09, 2019 | 58.71 | 59.34 | 58.35 | 58.63 | 2,405,356 | +0.13(+0.21%) |
Jan 08, 2019 | 57.96 | 58.51 | 57.29 | 58.51 | 2,993,099 | +1.28(+2.23%) |
Jan 07, 2019 | 56.29 | 57.68 | 56.14 | 57.23 | 2,310,471 | +1.06(+1.88%) |
Jan 04, 2019 | 54.91 | 56.46 | 54.88 | 56.17 | 2,575,910 | +1.87(+3.44%) |
Jan 03, 2019 | 55.64 | 55.64 | 54.16 | 54.30 | 2,401,918 | -1.65(-2.94%) |
Jan 02, 2019 | 54.86 | 56.24 | 54.55 | 55.95 | 2,399,044 | +0.01(+0.01%) |
Dec 31, 2018 | 55.56 | 56.16 | 55.33 | 55.94 | 1,949,117 | +0.60(+1.09%) |
Dec 28, 2018 | 55.53 | 56.24 | 54.77 | 55.34 | 2,344,832 | +0.12(+0.21%) |
Dec 27, 2018 | 54.26 | 55.24 | 53.19 | 55.22 | 3,241,489 | +0.53(+0.96%) |
Dec 26, 2018 | 52.95 | 54.69 | 52.68 | 54.69 | 4,286,304 | +1.91(+3.61%) |
Dec 24, 2018 | 54.61 | 54.70 | 52.79 | 52.79 | 1,945,419 | -2.00(-3.65%) |
Dec 21, 2018 | 54.98 | 56.44 | 54.28 | 54.79 | 5,440,287 | -0.14(-0.26%) |
Dec 20, 2018 | 56.08 | 56.99 | 54.26 | 54.93 | 4,101,579 | -1.40(-2.49%) |
Dec 19, 2018 | 57.86 | 58.41 | 55.97 | 56.33 | 3,265,044 | -1.52(-2.63%) |
Dec 18, 2018 | 57.93 | 58.91 | 57.37 | 57.85 | 3,266,665 | +0.57(+1.00%) |
Dec 17, 2018 | 58.29 | 58.53 | 56.92 | 57.28 | 3,236,637 | -1.65(-2.79%) |
Dec 14, 2018 | 59.23 | 60.46 | 58.70 | 58.93 | 2,166,040 | -0.84(-1.40%) |
Dec 13, 2018 | 60.32 | 60.59 | 59.48 | 59.77 | 2,575,395 | -0.34(-0.56%) |
Dec 12, 2018 | 60.32 | 61.02 | 60.04 | 60.11 | 2,600,603 | +0.39(+0.66%) |
Dec 11, 2018 | 60.43 | 61.21 | 59.34 | 59.71 | 2,127,729 | -0.14(-0.24%) |
Dec 10, 2018 | 59.34 | 60.30 | 58.73 | 59.85 | 5,026,282 | +0.26(+0.43%) |
Dec 07, 2018 | 62.21 | 62.37 | 59.07 | 59.60 | 5,886,630 | -2.70(-4.33%) |
Dec 06, 2018 | 61.65 | 62.34 | 60.27 | 62.29 | 3,066,382 | -0.30(-0.49%) |
Dec 04, 2018 | 64.65 | 65.08 | 62.44 | 62.60 | 3,017,656 | -2.10(-3.24%) |
Dec 03, 2018 | 64.19 | 65.18 | 64.07 | 64.69 | 3,275,739 | +1.36(+2.14%) |
Nov 30, 2018 | 61.37 | 63.49 | 61.37 | 63.34 | 5,390,120 | +1.43(+2.30%) |
Nov 29, 2018 | 62.50 | 62.70 | 61.19 | 61.91 | 3,473,640 | -0.50(-0.80%) |
Nov 28, 2018 | 61.78 | 62.51 | 61.50 | 62.41 | 3,295,831 | +0.84(+1.37%) |
Nov 27, 2018 | 62.33 | 62.51 | 61.02 | 61.57 | 3,074,233 | -1.17(-1.86%) |
Nov 26, 2018 | 62.13 | 63.00 | 62.07 | 62.74 | 2,200,469 | +1.21(+1.96%) |
Nov 23, 2018 | 61.58 | 62.21 | 61.25 | 61.53 | 932,044 | -0.42(-0.68%) |
Nov 21, 2018 | 61.95 | 61.95 | 61.95 | 0 | +0.79(+1.30%) | |
Nov 20, 2018 | 61.02 | 62.17 | 60.60 | 61.16 | 2,907,655 | -1.18(-1.90%) |
Nov 19, 2018 | 63.90 | 64.30 | 61.80 | 62.34 | 2,514,237 | -1.78(-2.77%) |
Nov 16, 2018 | 65.14 | 65.14 | 63.80 | 64.12 | 3,075,411 | -1.39(-2.12%) |
Nov 15, 2018 | 64.42 | 65.85 | 63.57 | 65.50 | 2,742,187 | +0.16(+0.25%) |
Nov 14, 2018 | 65.85 | 66.99 | 65.09 | 65.34 | 1,781,759 | +0.27(+0.42%) |
Nov 13, 2018 | 64.95 | 66.09 | 64.75 | 65.07 | 1,642,992 | -0.07(-0.11%) |
Nov 12, 2018 | 65.71 | 66.58 | 64.97 | 65.14 | 2,304,989 | -0.44(-0.67%) |
Nov 09, 2018 | 67.08 | 67.35 | 65.35 | 65.57 | 3,231,479 | -1.91(-2.83%) |
Nov 08, 2018 | 67.05 | 67.54 | 66.03 | 67.48 | 3,026,979 | +0.33(+0.49%) |
Nov 07, 2018 | 66.59 | 67.26 | 66.00 | 67.15 | 2,598,185 | +0.57(+0.85%) |
Nov 06, 2018 | 67.08 | 67.12 | 65.83 | 66.59 | 2,572,757 | -0.78(-1.16%) |
Nov 05, 2018 | 66.70 | 67.65 | 65.83 | 67.37 | 2,319,912 | +0.83(+1.25%) |
Nov 02, 2018 | 66.79 | 67.56 | 65.44 | 66.53 | 2,324,463 | +0.21(+0.32%) |
Nov 01, 2018 | 64.46 | 66.52 | 64.12 | 66.32 | 2,357,351 | +1.75(+2.70%) |
Oct 31, 2018 | 65.00 | 65.63 | 64.54 | 64.58 | 3,837,331 | +0.32(+0.50%) |
Oct 30, 2018 | 63.66 | 64.33 | 63.04 | 64.26 | 3,628,341 | +1.08(+1.71%) |
Oct 29, 2018 | 62.64 | 63.90 | 62.60 | 63.17 | 4,320,969 | +1.38(+2.23%) |
Oct 26, 2018 | 61.21 | 62.36 | 60.49 | 61.79 | 3,990,899 | -0.05(-0.09%) |
Oct 25, 2018 | 60.42 | 62.15 | 60.31 | 61.85 | 4,992,346 | +1.70(+2.82%) |
Oct 24, 2018 | 61.62 | 61.85 | 60.06 | 60.15 | 4,660,641 | -0.40(-0.66%) |
Oct 23, 2018 | 59.84 | 60.97 | 58.76 | 60.55 | 4,474,513 | +0.09(+0.14%) |
Oct 22, 2018 | 60.74 | 61.79 | 59.74 | 60.46 | 4,992,372 | -0.12(-0.21%) |
Oct 19, 2018 | 65.44 | 66.96 | 60.56 | 60.59 | 9,245,231 | -7.27(-10.71%) |
Oct 18, 2018 | 69.52 | 69.55 | 67.37 | 67.86 | 4,097,181 | -1.71(-2.45%) |
Oct 17, 2018 | 70.08 | 70.12 | 68.92 | 69.56 | 3,327,697 | -0.29(-0.41%) |
Oct 16, 2018 | 68.42 | 69.93 | 68.34 | 69.85 | 2,564,602 | +1.59(+2.33%) |
Oct 15, 2018 | 68.04 | 68.72 | 67.79 | 68.26 | 2,620,377 | +0.14(+0.21%) |
Oct 12, 2018 | 67.81 | 68.56 | 67.45 | 68.12 | 3,295,652 | +1.53(+2.29%) |
Oct 11, 2018 | 67.16 | 68.37 | 65.98 | 66.59 | 5,712,802 | -0.60(-0.89%) |
Oct 10, 2018 | 72.00 | 72.00 | 67.11 | 67.19 | 4,176,298 | -4.94(-6.85%) |
Oct 09, 2018 | 71.97 | 72.77 | 71.67 | 72.13 | 3,425,665 | +0.15(+0.21%) |
Oct 08, 2018 | 70.83 | 72.13 | 70.58 | 71.99 | 3,034,345 | +0.72(+1.01%) |
Oct 05, 2018 | 71.25 | 71.76 | 70.58 | 71.27 | 2,584,875 | +0.02(+0.02%) |
Oct 04, 2018 | 72.95 | 73.00 | 71.02 | 71.25 | 4,647,537 | -1.83(-2.51%) |
Oct 03, 2018 | 72.94 | 73.44 | 72.70 | 73.08 | 4,322,410 | +0.58(+0.80%) |
Oct 02, 2018 | 73.08 | 73.34 | 72.36 | 72.51 | 5,061,769 | -0.28(-0.39%) |
Oct 01, 2018 | 73.06 | 73.61 | 72.71 | 72.79 | 2,055,855 | -0.02(-0.03%) |
Sep 28, 2018 | 72.46 | 73.33 | 72.46 | 72.81 | 2,391,331 | +0.26(+0.35%) |
Sep 27, 2018 | 72.15 | 73.14 | 72.15 | 72.55 | 1,710,922 | +0.42(+0.58%) |
Sep 26, 2018 | 70.75 | 72.71 | 70.57 | 72.13 | 3,011,010 | +1.25(+1.77%) |
Sep 25, 2018 | 71.56 | 71.57 | 70.76 | 70.88 | 1,898,914 | -0.21(-0.30%) |
Sep 24, 2018 | 71.74 | 71.87 | 70.81 | 71.09 | 2,125,343 | -0.78(-1.08%) |
Sep 21, 2018 | 71.80 | 72.33 | 71.57 | 71.87 | 4,211,653 | +0.30(+0.41%) |
Sep 20, 2018 | 71.39 | 72.00 | 71.18 | 71.57 | 1,910,224 | +0.11(+0.15%) |
Sep 19, 2018 | 71.83 | 71.94 | 71.07 | 71.46 | 1,810,478 | -0.48(-0.67%) |
Sep 18, 2018 | 71.87 | 72.23 | 71.61 | 71.95 | 2,263,464 | +0.93(+1.31%) |
Sep 17, 2018 | 70.90 | 71.30 | 70.68 | 71.02 | 2,680,363 | -0.02(-0.02%) |
Sep 14, 2018 | 72.44 | 72.44 | 70.71 | 71.03 | 2,802,036 | -0.03(-0.04%) |
Sep 13, 2018 | 70.19 | 71.34 | 70.02 | 71.07 | 2,865,788 | +1.22(+1.74%) |
Sep 12, 2018 | 69.86 | 70.28 | 69.57 | 69.85 | 2,434,140 | -0.27(-0.39%) |
Sep 11, 2018 | 70.21 | 70.61 | 70.01 | 70.12 | 4,564,807 | -0.06(-0.09%) |
Sep 10, 2018 | 69.74 | 70.44 | 69.74 | 70.19 | 3,837,372 | +0.49(+0.70%) |
Sep 07, 2018 | 70.47 | 70.87 | 69.59 | 69.69 | 2,760,837 | -1.08(-1.52%) |
Sep 06, 2018 | 70.72 | 71.21 | 70.62 | 70.77 | 3,353,210 | +0.16(+0.22%) |
Sep 05, 2018 | 70.89 | 71.14 | 69.96 | 70.61 | 4,768,800 | -0.61(-0.86%) |
Sep 04, 2018 | 71.22 | 71.58 | 70.80 | 71.23 | 2,176,347 | -0.19(-0.27%) |
Aug 31, 2018 | 71.42 | 71.42 | 71.42 | 0 | +0.71(+1.00%) | |
Aug 30, 2018 | 72.16 | 72.16 | 70.41 | 70.72 | 2,018,273 | -1.58(-2.19%) |
Aug 29, 2018 | 72.25 | 72.55 | 71.75 | 72.30 | 1,955,838 | -0.26(-0.35%) |
Aug 28, 2018 | 72.10 | 72.65 | 71.75 | 72.55 | 2,320,257 | +0.80(+1.11%) |
Aug 27, 2018 | 71.51 | 71.89 | 71.19 | 71.75 | 1,792,360 | +0.61(+0.86%) |
Aug 24, 2018 | 70.71 | 71.20 | 70.63 | 71.14 | 2,434,658 | +0.35(+0.49%) |
Aug 23, 2018 | 71.05 | 71.40 | 70.55 | 70.79 | 2,030,269 | -0.29(-0.41%) |
Aug 22, 2018 | 71.36 | 71.81 | 71.05 | 71.09 | 2,206,189 | -0.49(-0.68%) |
Aug 21, 2018 | 71.99 | 72.55 | 71.44 | 71.58 | 2,172,992 | -0.41(-0.57%) |
Aug 20, 2018 | 71.34 | 72.10 | 71.08 | 71.99 | 3,441,624 | +0.95(+1.34%) |
Aug 17, 2018 | 70.62 | 71.32 | 70.55 | 71.03 | 2,169,443 | +0.39(+0.55%) |
Aug 16, 2018 | 71.60 | 71.73 | 70.52 | 70.65 | 4,119,271 | -0.93(-1.30%) |
Aug 15, 2018 | 72.05 | 72.42 | 71.37 | 71.58 | 2,868,684 | -1.29(-1.77%) |
Aug 14, 2018 | 72.23 | 73.18 | 71.79 | 72.86 | 3,630,139 | +0.91(+1.26%) |
Aug 13, 2018 | 74.42 | 74.44 | 70.75 | 71.96 | 6,847,311 | -2.69(-3.60%) |
Aug 10, 2018 | 73.93 | 75.20 | 73.84 | 74.65 | 3,557,046 | +0.57(+0.77%) |
Aug 09, 2018 | 73.45 | 74.39 | 73.39 | 74.07 | 1,935,437 | +0.73(+0.99%) |
Aug 08, 2018 | 72.99 | 73.53 | 72.81 | 73.34 | 1,634,124 | +0.55(+0.76%) |
Aug 07, 2018 | 72.68 | 73.03 | 72.34 | 72.79 | 3,183,161 | +0.15(+0.20%) |
Aug 06, 2018 | 71.79 | 72.69 | 71.27 | 72.65 | 3,447,404 | +0.98(+1.37%) |
Aug 03, 2018 | 71.53 | 71.97 | 71.17 | 71.66 | 3,375,808 | +0.26(+0.37%) |
Aug 02, 2018 | 70.88 | 71.87 | 70.41 | 71.40 | 4,234,567 | +0.62(+0.88%) |
Aug 01, 2018 | 70.73 | 71.25 | 70.47 | 70.78 | 2,334,304 | -0.60(-0.84%) |
Jul 31, 2018 | 71.49 | 71.65 | 70.76 | 71.37 | 3,273,425 | +0.36(+0.51%) |
Jul 30, 2018 | 71.31 | 71.31 | 70.68 | 71.01 | 2,463,980 | -0.29(-0.40%) |
Jul 27, 2018 | 72.44 | 72.79 | 71.20 | 71.30 | 3,161,030 | -1.42(-1.95%) |
Jul 26, 2018 | 73.24 | 71.57 | 72.72 | 3,152,353 | +1.09(+1.52%) | |
Jul 25, 2018 | 70.68 | 71.68 | 70.12 | 71.63 | 3,385,303 | +0.71(+1.01%) |
Jul 24, 2018 | 71.71 | 71.97 | 70.86 | 70.92 | 2,709,149 | -0.61(-0.86%) |
Jul 23, 2018 | 72.37 | 72.48 | 71.27 | 71.53 | 3,688,469 | -0.52(-0.72%) |
Jul 20, 2018 | 71.32 | 72.49 | 70.55 | 72.05 | 5,650,865 | +2.87(+4.15%) |
Jul 19, 2018 | 68.47 | 69.46 | 68.32 | 69.18 | 4,080,136 | +0.79(+1.16%) |
Jul 18, 2018 | 68.65 | 68.96 | 68.03 | 68.39 | 2,697,451 | -0.22(-0.33%) |
Jul 17, 2018 | 68.49 | 69.17 | 68.22 | 68.61 | 2,926,847 | -0.22(-0.33%) |
Jul 16, 2018 | 67.21 | 68.99 | 66.99 | 68.84 | 5,561,843 | +3.07(+4.67%) |
Jul 13, 2018 | 65.79 | 66.67 | 65.49 | 65.77 | 2,134,453 | +0.88(+1.36%) |
Jul 12, 2018 | 65.12 | 65.40 | 64.44 | 64.89 | 2,216,991 | +0.29(+0.46%) |
Jul 11, 2018 | 64.09 | 64.97 | 63.45 | 64.59 | 2,103,033 | +0.17(+0.26%) |
Jul 10, 2018 | 63.82 | 64.56 | 63.61 | 64.42 | 2,492,182 | +0.58(+0.91%) |
Jul 09, 2018 | 63.65 | 64.14 | 63.48 | 63.84 | 2,005,246 | +0.65(+1.03%) |
Jul 06, 2018 | 62.96 | 63.46 | 62.70 | 63.19 | 1,454,196 | +0.18(+0.28%) |
Jul 05, 2018 | 63.51 | 63.54 | 62.52 | 63.01 | 1,675,570 | -0.16(-0.26%) |
Jul 03, 2018 | 63.17 | 63.17 | 63.17 | 0 | +0.20(+0.32%) |