Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 73.11 | 73.46 | 72.20 | 73.18 | 17,519 | -0.22(-0.31%) |
Apr 29, 2019 | 73.36 | 73.41 | 72.95 | 73.40 | 11,603 | +0.31(+0.42%) |
Apr 26, 2019 | 71.90 | 73.36 | 71.90 | 73.09 | 29,482 | +2.67(+3.79%) |
Apr 25, 2019 | 69.47 | 70.48 | 69.28 | 70.43 | 7,774 | -0.44(-0.63%) |
Apr 24, 2019 | 71.98 | 71.98 | 70.56 | 70.87 | 29,052 | +0.62(+0.88%) |
Apr 23, 2019 | 70.23 | 70.93 | 70.10 | 70.26 | 22,522 | -0.10(-0.15%) |
Apr 22, 2019 | 70.80 | 70.81 | 69.84 | 70.36 | 44,880 | -4.88(-6.49%) |
Apr 18, 2019 | 74.42 | 75.41 | 74.31 | 75.24 | 12,363 | -0.44(-0.59%) |
Apr 17, 2019 | 75.84 | 76.10 | 75.18 | 75.69 | 32,873 | +0.95(+1.27%) |
Apr 16, 2019 | 74.32 | 74.92 | 74.32 | 74.74 | 19,792 | +1.23(+1.67%) |
Apr 15, 2019 | 73.65 | 73.66 | 72.89 | 73.51 | 27,191 | +0.45(+0.62%) |
Apr 12, 2019 | 72.99 | 73.19 | 72.67 | 73.06 | 23,564 | +0.07(+0.09%) |
Apr 11, 2019 | 73.39 | 73.39 | 72.59 | 72.99 | 80,963 | -0.41(-0.55%) |
Apr 10, 2019 | 73.16 | 73.54 | 73.10 | 73.40 | 13,260 | -0.35(-0.47%) |
Apr 09, 2019 | 73.46 | 73.94 | 73.43 | 73.75 | 33,045 | +1.30(+1.79%) |
Apr 08, 2019 | 72.41 | 72.67 | 71.89 | 72.45 | 42,223 | -2.55(-3.41%) |
Apr 05, 2019 | 74.42 | 75.46 | 74.40 | 75.01 | 28,637 | +1.12(+1.51%) |
Apr 04, 2019 | 73.59 | 74.38 | 73.38 | 73.89 | 38,731 | -2.36(-3.09%) |
Apr 03, 2019 | 75.20 | 76.37 | 75.20 | 76.25 | 60,467 | +0.71(+0.94%) |
Apr 02, 2019 | 75.91 | 76.17 | 75.19 | 75.54 | 44,368 | +1.03(+1.38%) |
Apr 01, 2019 | 73.92 | 74.73 | 73.63 | 74.50 | 35,708 | +2.26(+3.13%) |
Mar 29, 2019 | 72.47 | 72.98 | 71.55 | 72.24 | 33,392 | +0.84(+1.18%) |
Mar 28, 2019 | 71.09 | 71.61 | 70.75 | 71.40 | 21,393 | +2.74(+4.00%) |
Mar 27, 2019 | 69.82 | 69.82 | 67.89 | 68.66 | 34,796 | -1.84(-2.60%) |
Mar 26, 2019 | 71.35 | 71.35 | 69.92 | 70.49 | 21,003 | +2.03(+2.97%) |
Mar 25, 2019 | 68.93 | 69.23 | 68.28 | 68.46 | 34,949 | -0.50(-0.73%) |
Mar 22, 2019 | 70.77 | 71.19 | 68.86 | 68.96 | 67,524 | -5.38(-7.24%) |
Mar 21, 2019 | 74.10 | 74.43 | 73.18 | 74.34 | 30,152 | -0.70(-0.93%) |
Mar 20, 2019 | 73.60 | 76.28 | 72.40 | 75.04 | 82,016 | +1.45(+1.97%) |
Mar 19, 2019 | 73.81 | 74.01 | 73.24 | 73.60 | 44,625 | -0.41(-0.56%) |
Mar 18, 2019 | 72.72 | 74.04 | 72.72 | 74.01 | 46,521 | +2.13(+2.96%) |
Mar 15, 2019 | 70.38 | 72.52 | 70.11 | 71.88 | 68,327 | +2.75(+3.98%) |
Mar 14, 2019 | 68.55 | 69.32 | 68.43 | 69.13 | 42,397 | +0.68(+0.99%) |
Mar 13, 2019 | 69.64 | 69.66 | 68.08 | 68.45 | 94,958 | -0.56(-0.81%) |
Mar 12, 2019 | 68.67 | 69.25 | 68.24 | 69.01 | 50,958 | +1.59(+2.36%) |
Mar 11, 2019 | 65.92 | 67.71 | 65.92 | 67.42 | 148,517 | +5.26(+8.46%) |
Mar 08, 2019 | 62.20 | 62.54 | 61.62 | 62.16 | 27,605 | -0.02(-0.03%) |
Mar 07, 2019 | 64.20 | 64.20 | 62.06 | 62.18 | 53,121 | -1.91(-2.98%) |
Mar 06, 2019 | 63.65 | 64.47 | 63.65 | 64.09 | 58,957 | +1.66(+2.67%) |
Mar 05, 2019 | 60.89 | 62.59 | 60.75 | 62.43 | 119,255 | +5.27(+9.21%) |
Mar 04, 2019 | 58.05 | 58.05 | 56.59 | 57.16 | 29,784 | -0.78(-1.35%) |
Mar 01, 2019 | 59.20 | 59.32 | 57.94 | 57.95 | 26,230 | -0.26(-0.45%) |
Feb 28, 2019 | 58.21 | 58.81 | 57.84 | 58.21 | 43,031 | +1.02(+1.79%) |
Feb 27, 2019 | 57.82 | 57.82 | 56.54 | 57.19 | 48,368 | -1.33(-2.28%) |
Feb 26, 2019 | 57.54 | 59.00 | 57.15 | 58.52 | 24,591 | -0.82(-1.39%) |
Feb 25, 2019 | 58.72 | 59.76 | 58.49 | 59.35 | 51,711 | +2.21(+3.87%) |
Feb 22, 2019 | 56.67 | 57.48 | 56.65 | 57.13 | 51,086 | +1.26(+2.25%) |
Feb 21, 2019 | 56.11 | 56.12 | 55.43 | 55.88 | 23,330 | +0.37(+0.66%) |
Feb 20, 2019 | 55.49 | 56.08 | 54.98 | 55.51 | 57,565 | +2.01(+3.77%) |
Feb 19, 2019 | 52.57 | 53.70 | 52.41 | 53.49 | 80,503 | -1.37(-2.49%) |
Feb 15, 2019 | 55.43 | 55.71 | 54.60 | 54.86 | 75,413 | -2.05(-3.60%) |
Feb 14, 2019 | 56.29 | 57.07 | 55.59 | 56.91 | 22,366 | +0.56(+0.99%) |
Feb 13, 2019 | 57.57 | 57.66 | 55.87 | 56.35 | 91,707 | -2.84(-4.79%) |
Feb 12, 2019 | 59.02 | 59.55 | 58.72 | 59.19 | 32,485 | +1.39(+2.40%) |
Feb 11, 2019 | 58.33 | 58.74 | 57.63 | 57.80 | 17,954 | -1.14(-1.94%) |
Feb 08, 2019 | 59.01 | 59.67 | 58.29 | 58.94 | 42,307 | -2.94(-4.75%) |
Feb 07, 2019 | 61.15 | 62.17 | 61.07 | 61.88 | 62,279 | +1.56(+2.59%) |
Feb 06, 2019 | 61.15 | 61.34 | 60.28 | 60.32 | 20,329 | +0.59(+0.98%) |
Feb 05, 2019 | 58.81 | 59.84 | 58.81 | 59.73 | 18,493 | +1.49(+2.56%) |
Feb 04, 2019 | 57.67 | 58.76 | 57.63 | 58.24 | 21,196 | +0.18(+0.31%) |
Feb 01, 2019 | 59.20 | 59.27 | 57.96 | 58.06 | 32,682 | -1.67(-2.80%) |
Jan 31, 2019 | 58.85 | 59.94 | 58.62 | 59.73 | 110,985 | +2.41(+4.21%) |
Jan 30, 2019 | 55.28 | 57.67 | 54.65 | 57.32 | 39,630 | +1.72(+3.09%) |
Jan 29, 2019 | 56.08 | 56.37 | 55.35 | 55.60 | 13,648 | -0.56(-1.01%) |
Jan 28, 2019 | 55.72 | 56.34 | 55.00 | 56.17 | 55,382 | -3.22(-5.43%) |
Jan 25, 2019 | 58.99 | 59.54 | 58.52 | 59.39 | 33,846 | -1.04(-1.72%) |
Jan 24, 2019 | 59.15 | 60.57 | 59.15 | 60.43 | 25,137 | +1.64(+2.78%) |
Jan 23, 2019 | 58.31 | 58.80 | 57.80 | 58.80 | 67,235 | +0.08(+0.13%) |
Jan 22, 2019 | 58.86 | 58.95 | 58.01 | 58.72 | 56,194 | -1.39(-2.31%) |
Jan 18, 2019 | 60.05 | 60.45 | 59.80 | 60.11 | 50,346 | -1.29(-2.09%) |
Jan 17, 2019 | 60.06 | 61.54 | 60.06 | 61.40 | 10,894 | +0.77(+1.26%) |
Jan 16, 2019 | 59.26 | 60.96 | 59.25 | 60.63 | 16,547 | +1.72(+2.92%) |
Jan 15, 2019 | 59.54 | 59.94 | 58.84 | 58.91 | 19,949 | +1.23(+2.13%) |
Jan 14, 2019 | 57.82 | 58.56 | 57.29 | 57.68 | 29,880 | -2.47(-4.10%) |
Jan 11, 2019 | 59.14 | 60.32 | 58.86 | 60.15 | 14,067 | -1.09(-1.77%) |
Jan 10, 2019 | 60.03 | 61.23 | 59.70 | 61.23 | 10,311 | +0.05(+0.09%) |
Jan 09, 2019 | 60.54 | 61.45 | 60.54 | 61.18 | 15,371 | +0.20(+0.33%) |
Jan 08, 2019 | 60.91 | 61.37 | 60.18 | 60.98 | 26,554 | +0.59(+0.97%) |
Jan 07, 2019 | 61.59 | 61.59 | 60.14 | 60.40 | 34,371 | -2.50(-3.97%) |
Jan 04, 2019 | 59.35 | 63.11 | 59.35 | 62.89 | 61,240 | +5.20(+9.01%) |
Jan 03, 2019 | 58.84 | 58.88 | 57.23 | 57.69 | 41,286 | -4.14(-6.70%) |
Jan 02, 2019 | 60.30 | 61.96 | 60.08 | 61.83 | 37,578 | -1.47(-2.33%) |
Dec 31, 2018 | 64.93 | 64.93 | 62.81 | 63.31 | 22,105 | -0.78(-1.22%) |
Dec 28, 2018 | 63.09 | 64.61 | 62.33 | 64.09 | 57,538 | +2.14(+3.46%) |
Dec 27, 2018 | 60.34 | 62.01 | 59.44 | 61.95 | 32,595 | +1.13(+1.86%) |
Dec 26, 2018 | 59.39 | 61.04 | 59.27 | 60.82 | 42,419 | +2.62(+4.51%) |
Dec 24, 2018 | 58.15 | 60.76 | 58.04 | 58.20 | 48,109 | -1.44(-2.42%) |
Dec 21, 2018 | 61.23 | 62.27 | 59.64 | 59.64 | 56,163 | -4.92(-7.62%) |
Dec 20, 2018 | 64.85 | 65.77 | 63.63 | 64.56 | 89,707 | +3.50(+5.73%) |
Dec 19, 2018 | 64.41 | 65.26 | 60.12 | 61.06 | 81,785 | -2.58(-4.05%) |
Dec 18, 2018 | 61.93 | 64.19 | 61.90 | 63.63 | 96,885 | +5.41(+9.29%) |
Dec 17, 2018 | 59.15 | 59.76 | 57.78 | 58.22 | 59,533 | +1.07(+1.87%) |
Dec 14, 2018 | 56.64 | 58.24 | 56.64 | 57.16 | 47,579 | -0.90(-1.54%) |
Dec 13, 2018 | 58.11 | 58.90 | 57.78 | 58.05 | 79,353 | +0.55(+0.95%) |
Dec 12, 2018 | 56.24 | 58.23 | 56.23 | 57.51 | 99,762 | +5.14(+9.82%) |
Dec 11, 2018 | 52.54 | 52.85 | 51.50 | 52.36 | 77,453 | +4.22(+8.76%) |
Dec 10, 2018 | 49.26 | 49.78 | 46.93 | 48.15 | 206,603 | -6.77(-12.32%) |
Dec 07, 2018 | 57.78 | 58.13 | 54.73 | 54.91 | 46,202 | -4.15(-7.03%) |
Dec 06, 2018 | 56.63 | 59.25 | 55.68 | 59.06 | 56,218 | -2.09(-3.43%) |
Dec 04, 2018 | 62.96 | 63.49 | 60.91 | 61.16 | 35,605 | -2.52(-3.96%) |
Dec 03, 2018 | 63.92 | 63.94 | 62.38 | 63.68 | 76,754 | -0.73(-1.13%) |
Nov 30, 2018 | 65.01 | 65.29 | 64.10 | 64.41 | 30,413 | -0.91(-1.39%) |
Nov 29, 2018 | 64.63 | 66.31 | 64.29 | 65.31 | 138,700 | +2.18(+3.45%) |
Nov 28, 2018 | 60.43 | 63.13 | 59.60 | 63.13 | 92,445 | +3.47(+5.82%) |
Nov 27, 2018 | 59.04 | 59.67 | 58.50 | 59.66 | 22,140 | +1.39(+2.38%) |
Nov 26, 2018 | 58.02 | 58.34 | 57.65 | 58.27 | 29,065 | +0.63(+1.10%) |
Nov 23, 2018 | 57.85 | 58.22 | 57.63 | 57.64 | 13,246 | -0.51(-0.88%) |
Nov 21, 2018 | 58.15 | 58.15 | 58.15 | 0 | +2.10(+3.75%) | |
Nov 20, 2018 | 57.00 | 57.48 | 55.81 | 56.04 | 88,040 | -3.09(-5.22%) |
Nov 19, 2018 | 59.56 | 59.92 | 58.81 | 59.13 | 155,384 | +0.35(+0.59%) |
Nov 16, 2018 | 57.32 | 59.31 | 56.89 | 58.78 | 90,709 | +1.00(+1.73%) |
Nov 15, 2018 | 55.92 | 57.93 | 55.49 | 57.78 | 78,990 | +1.95(+3.50%) |
Nov 14, 2018 | 55.99 | 56.62 | 54.73 | 55.83 | 44,543 | +0.33(+0.60%) |
Nov 13, 2018 | 54.17 | 55.76 | 54.17 | 55.50 | 58,170 | +4.32(+8.45%) |
Nov 12, 2018 | 52.41 | 52.41 | 50.96 | 51.18 | 37,159 | -2.45(-4.57%) |
Nov 09, 2018 | 54.78 | 54.78 | 53.21 | 53.63 | 45,460 | -0.52(-0.96%) |
Nov 08, 2018 | 56.35 | 56.43 | 54.11 | 54.15 | 89,311 | -3.72(-6.43%) |
Nov 07, 2018 | 56.28 | 58.02 | 56.28 | 57.87 | 110,998 | +3.97(+7.37%) |
Nov 06, 2018 | 53.70 | 54.11 | 53.34 | 53.89 | 66,287 | -1.26(-2.29%) |
Nov 05, 2018 | 53.57 | 55.23 | 53.57 | 55.16 | 48,080 | +1.59(+2.96%) |
Nov 02, 2018 | 53.60 | 54.87 | 52.16 | 53.57 | 153,866 | +0.94(+1.79%) |
Nov 01, 2018 | 49.84 | 52.68 | 49.84 | 52.63 | 177,046 | +4.34(+8.99%) |
Oct 31, 2018 | 49.04 | 49.35 | 48.29 | 48.29 | 49,712 | +1.20(+2.54%) |
Oct 30, 2018 | 45.68 | 47.18 | 45.65 | 47.09 | 26,761 | +1.41(+3.08%) |
Oct 29, 2018 | 47.45 | 47.45 | 44.67 | 45.68 | 79,055 | +1.06(+2.37%) |
Oct 26, 2018 | 43.76 | 45.33 | 42.89 | 44.63 | 132,566 | -0.83(-1.83%) |
Oct 25, 2018 | 44.80 | 46.16 | 44.52 | 45.46 | 70,993 | +1.13(+2.55%) |
Oct 24, 2018 | 46.71 | 46.78 | 44.16 | 44.32 | 69,567 | -1.87(-4.04%) |
Oct 23, 2018 | 44.55 | 46.83 | 43.98 | 46.19 | 108,337 | +0.68(+1.49%) |
Oct 22, 2018 | 46.65 | 46.74 | 45.32 | 45.51 | 166,349 | -1.83(-3.87%) |
Oct 19, 2018 | 48.08 | 48.26 | 46.81 | 47.34 | 237,052 | +0.60(+1.29%) |
Oct 18, 2018 | 49.17 | 49.21 | 46.49 | 46.74 | 187,642 | -3.52(-7.00%) |
Oct 17, 2018 | 50.15 | 50.88 | 49.47 | 50.26 | 243,642 | -4.73(-8.60%) |
Oct 16, 2018 | 53.55 | 55.44 | 53.41 | 54.99 | 165,935 | +3.99(+7.83%) |
Oct 15, 2018 | 50.86 | 51.90 | 50.86 | 51.00 | 120,563 | -0.31(-0.61%) |
Oct 12, 2018 | 50.96 | 51.59 | 49.84 | 51.31 | 143,057 | +4.05(+8.57%) |
Oct 11, 2018 | 47.47 | 48.37 | 46.13 | 47.26 | 106,104 | +0.67(+1.44%) |
Oct 10, 2018 | 49.07 | 49.19 | 46.51 | 46.59 | 145,131 | -0.63(-1.34%) |
Oct 09, 2018 | 47.17 | 48.22 | 46.51 | 47.22 | 117,276 | -1.93(-3.94%) |
Oct 08, 2018 | 47.45 | 49.27 | 47.38 | 49.16 | 132,819 | +2.15(+4.58%) |
Oct 05, 2018 | 48.36 | 48.36 | 45.98 | 47.00 | 334,013 | -4.21(-8.22%) |
Oct 04, 2018 | 53.43 | 53.70 | 51.17 | 51.21 | 232,478 | -5.22(-9.25%) |
Oct 03, 2018 | 58.85 | 59.36 | 56.15 | 56.43 | 197,063 | -4.56(-7.47%) |
Oct 02, 2018 | 60.67 | 61.29 | 60.27 | 60.99 | 41,116 | -0.90(-1.45%) |
Oct 01, 2018 | 63.58 | 63.58 | 61.62 | 61.89 | 48,563 | -0.33(-0.53%) |
Sep 28, 2018 | 62.50 | 63.01 | 61.65 | 62.22 | 100,140 | -2.12(-3.30%) |
Sep 27, 2018 | 63.85 | 64.85 | 63.64 | 64.34 | 53,094 | -1.93(-2.91%) |
Sep 26, 2018 | 64.61 | 66.80 | 64.61 | 66.26 | 41,775 | +0.58(+0.88%) |
Sep 25, 2018 | 65.47 | 65.92 | 65.23 | 65.69 | 70,639 | +2.20(+3.46%) |
Sep 24, 2018 | 64.17 | 64.17 | 62.76 | 63.49 | 223,989 | -5.35(-7.77%) |
Sep 21, 2018 | 67.94 | 69.04 | 66.73 | 68.84 | 243,728 | -5.56(-7.47%) |
Sep 20, 2018 | 73.72 | 74.59 | 72.80 | 74.40 | 35,642 | +2.35(+3.26%) |
Sep 19, 2018 | 71.03 | 72.11 | 70.72 | 72.05 | 30,634 | +2.31(+3.32%) |
Sep 18, 2018 | 69.36 | 70.05 | 69.12 | 69.74 | 52,694 | -1.52(-2.13%) |
Sep 17, 2018 | 72.33 | 72.76 | 71.06 | 71.26 | 37,088 | -4.50(-5.94%) |
Sep 14, 2018 | 76.88 | 77.03 | 75.34 | 75.76 | 14,941 | -0.72(-0.94%) |
Sep 13, 2018 | 76.16 | 76.82 | 75.44 | 76.48 | 33,544 | +2.10(+2.83%) |
Sep 12, 2018 | 73.08 | 74.66 | 71.95 | 74.37 | 26,034 | +3.50(+4.95%) |
Sep 11, 2018 | 69.74 | 70.87 | 68.90 | 70.87 | 39,249 | -1.33(-1.85%) |
Sep 10, 2018 | 73.52 | 73.57 | 71.95 | 72.20 | 50,892 | -4.04(-5.30%) |
Sep 07, 2018 | 77.62 | 78.08 | 76.10 | 76.24 | 8,901 | -1.05(-1.36%) |
Sep 06, 2018 | 75.03 | 77.33 | 75.00 | 77.29 | 26,403 | +0.55(+0.71%) |
Sep 05, 2018 | 75.00 | 76.75 | 74.56 | 76.74 | 43,791 | +0.14(+0.18%) |
Sep 04, 2018 | 76.40 | 77.24 | 74.81 | 76.60 | 107,008 | -7.31(-8.71%) |
Aug 31, 2018 | 83.91 | 83.91 | 83.91 | 0 | +1.50(+1.82%) | |
Aug 30, 2018 | 83.14 | 83.14 | 81.15 | 82.40 | 41,647 | -2.93(-3.44%) |
Aug 29, 2018 | 84.01 | 85.34 | 83.91 | 85.34 | 21,408 | -0.86(-1.00%) |
Aug 28, 2018 | 87.51 | 87.76 | 85.97 | 86.20 | 30,866 | -1.05(-1.20%) |
Aug 27, 2018 | 86.71 | 88.04 | 86.67 | 87.24 | 65,682 | +1.56(+1.82%) |
Aug 24, 2018 | 84.27 | 85.69 | 84.27 | 85.69 | 25,644 | +3.87(+4.73%) |
Aug 23, 2018 | 83.52 | 83.60 | 81.82 | 81.82 | 17,103 | -3.21(-3.77%) |
Aug 22, 2018 | 84.93 | 85.75 | 84.65 | 85.03 | 25,511 | +0.59(+0.69%) |
Aug 21, 2018 | 83.76 | 84.88 | 83.76 | 84.44 | 20,704 | +1.28(+1.54%) |
Aug 20, 2018 | 82.94 | 83.18 | 82.31 | 83.16 | 19,473 | +1.01(+1.23%) |
Aug 17, 2018 | 79.27 | 82.19 | 79.27 | 82.15 | 53,938 | +3.54(+4.50%) |
Aug 16, 2018 | 78.12 | 79.49 | 78.12 | 78.61 | 25,623 | +2.25(+2.94%) |
Aug 15, 2018 | 76.59 | 77.29 | 74.44 | 76.36 | 63,603 | -4.71(-5.81%) |
Aug 14, 2018 | 79.71 | 81.25 | 79.71 | 81.07 | 52,328 | +3.30(+4.25%) |
Aug 13, 2018 | 79.75 | 80.21 | 77.48 | 77.77 | 66,095 | -4.27(-5.21%) |
Aug 10, 2018 | 83.83 | 83.83 | 81.67 | 82.04 | 35,181 | -3.15(-3.70%) |
Aug 09, 2018 | 86.07 | 86.22 | 85.19 | 85.19 | 27,488 | -1.02(-1.18%) |
Aug 08, 2018 | 84.74 | 86.32 | 84.47 | 86.21 | 28,154 | +2.16(+2.57%) |
Aug 07, 2018 | 84.66 | 85.04 | 84.04 | 84.05 | 18,041 | +0.00(+0.00%) |
Aug 06, 2018 | 84.52 | 84.78 | 83.54 | 84.05 | 15,988 | -1.39(-1.62%) |
Aug 03, 2018 | 83.99 | 85.44 | 83.99 | 85.44 | 39,314 | +3.18(+3.87%) |
Aug 02, 2018 | 81.76 | 82.71 | 80.44 | 82.26 | 47,871 | -2.45(-2.90%) |
Aug 01, 2018 | 84.73 | 84.73 | 83.77 | 84.71 | 25,314 | +0.09(+0.11%) |
Jul 31, 2018 | 82.89 | 84.74 | 82.69 | 84.62 | 56,438 | +2.18(+2.64%) |
Jul 30, 2018 | 82.25 | 82.84 | 81.85 | 82.44 | 60,524 | +1.05(+1.29%) |
Jul 27, 2018 | 80.42 | 81.98 | 80.21 | 81.39 | 152,700 | +2.36(+2.98%) |
Jul 26, 2018 | 78.33 | 79.27 | 78.33 | 79.03 | 20,551 | +0.10(+0.13%) |
Jul 25, 2018 | 77.12 | 78.93 | 77.09 | 78.93 | 37,520 | +1.57(+2.03%) |
Jul 24, 2018 | 76.91 | 77.71 | 76.54 | 77.36 | 52,723 | +2.75(+3.68%) |
Jul 23, 2018 | 75.73 | 75.73 | 74.45 | 74.62 | 18,294 | +0.33(+0.44%) |
Jul 20, 2018 | 73.55 | 74.47 | 73.45 | 74.29 | 62,673 | +2.09(+2.90%) |
Jul 19, 2018 | 72.03 | 72.73 | 71.07 | 72.19 | 35,964 | -2.26(-3.04%) |
Jul 18, 2018 | 73.97 | 74.55 | 73.39 | 74.46 | 18,593 | -1.70(-2.23%) |
Jul 17, 2018 | 74.03 | 76.44 | 74.03 | 76.15 | 42,777 | +3.73(+5.15%) |
Jul 16, 2018 | 72.70 | 72.85 | 71.87 | 72.43 | 24,550 | -2.44(-3.26%) |
Jul 13, 2018 | 75.40 | 75.40 | 74.47 | 74.87 | 16,928 | -0.76(-1.01%) |
Jul 12, 2018 | 75.36 | 75.91 | 74.81 | 75.64 | 55,917 | +2.83(+3.89%) |
Jul 11, 2018 | 72.77 | 73.67 | 71.85 | 72.80 | 18,103 | -1.16(-1.57%) |
Jul 10, 2018 | 73.61 | 74.08 | 73.18 | 73.97 | 25,269 | +1.64(+2.27%) |
Jul 09, 2018 | 70.95 | 72.49 | 70.95 | 72.32 | 22,723 | +2.45(+3.51%) |
Jul 06, 2018 | 69.02 | 70.42 | 68.86 | 69.87 | 25,377 | +2.54(+3.77%) |
Jul 05, 2018 | 68.18 | 68.18 | 67.20 | 67.33 | 31,506 | -1.69(-2.45%) |
Jul 03, 2018 | 69.02 | 69.02 | 69.02 | 0 | +0.75(+1.11%) | |
Jul 02, 2018 | 67.91 | 68.39 | 67.16 | 68.27 | 26,672 | -1.40(-2.00%) |
Jun 29, 2018 | 69.75 | 68.23 | 69.66 | 55,469 | +3.92(+5.96%) | |
Jun 28, 2018 | 64.89 | 65.75 | 64.14 | 65.75 | 66,925 | -0.46(-0.70%) |
Jun 27, 2018 | 69.16 | 69.16 | 66.10 | 66.21 | 54,634 | -3.98(-5.67%) |
Jun 26, 2018 | 70.76 | 71.06 | 70.09 | 70.19 | 8,028 | -0.33(-0.47%) |
Jun 25, 2018 | 70.84 | 71.43 | 69.28 | 70.52 | 22,302 | -2.43(-3.32%) |
Jun 22, 2018 | 73.53 | 74.13 | 72.90 | 72.95 | 49,354 | +1.93(+2.71%) |
Jun 21, 2018 | 72.28 | 72.28 | 70.92 | 71.02 | 15,763 | -0.78(-1.09%) |
Jun 20, 2018 | 72.22 | 72.29 | 71.75 | 71.80 | 32,767 | +0.92(+1.30%) |
Jun 19, 2018 | 69.88 | 71.12 | 69.30 | 70.88 | 26,249 | -0.84(-1.16%) |
Jun 18, 2018 | 72.11 | 72.11 | 71.08 | 71.71 | 22,517 | -1.11(-1.52%) |
Jun 15, 2018 | 72.92 | 71.54 | 72.82 | 27,918 | -0.48(-0.66%) | |
Jun 14, 2018 | 74.67 | 75.16 | 73.06 | 73.30 | 27,916 | -0.92(-1.23%) |
Jun 13, 2018 | 75.53 | 75.97 | 73.51 | 74.22 | 32,816 | -0.80(-1.07%) |
Jun 12, 2018 | 75.31 | 75.68 | 74.45 | 75.02 | 22,758 | +0.87(+1.17%) |
Jun 11, 2018 | 74.11 | 74.71 | 74.08 | 74.15 | 18,470 | +0.32(+0.43%) |
Jun 08, 2018 | 73.13 | 74.23 | 73.05 | 73.83 | 37,334 | +1.62(+2.25%) |
Jun 07, 2018 | 75.51 | 75.51 | 72.14 | 72.21 | 48,011 | -3.35(-4.43%) |
Jun 06, 2018 | 75.60 | 75.56 | 76,069 | +4.94(+6.99%) | ||
Jun 05, 2018 | 70.28 | 70.62 | 69.66 | 70.62 | 28,889 | -0.28(-0.40%) |
Jun 04, 2018 | 72.30 | 72.30 | 70.91 | 70.91 | 41,026 | -2.67(-3.63%) |
Jun 01, 2018 | 72.93 | 73.70 | 72.74 | 73.58 | 33,031 | +0.92(+1.27%) |
May 31, 2018 | 73.18 | 73.34 | 71.72 | 72.65 | 39,095 | -0.10(-0.14%) |
May 30, 2018 | 71.45 | 73.00 | 71.15 | 72.76 | 62,969 | +2.67(+3.81%) |
May 29, 2018 | 71.50 | 71.61 | 69.06 | 70.09 | 41,405 | -1.42(-1.98%) |
May 25, 2018 | 71.50 | 71.50 | 71.50 | 0 | +3.38(+4.96%) | |
May 24, 2018 | 67.37 | 68.17 | 66.53 | 68.12 | 47,691 | +1.13(+1.69%) |
May 23, 2018 | 66.31 | 67.12 | 65.25 | 66.99 | 68,415 | -1.25(-1.83%) |
May 22, 2018 | 68.08 | 68.81 | 67.94 | 68.24 | 38,648 | +0.79(+1.18%) |
May 21, 2018 | 67.64 | 67.64 | 67.07 | 67.44 | 78,615 | -1.39(-2.02%) |
May 18, 2018 | 69.16 | 69.16 | 67.99 | 68.83 | 107,230 | -3.01(-4.19%) |
May 17, 2018 | 72.58 | 72.58 | 71.49 | 71.84 | 52,525 | -2.47(-3.33%) |
May 16, 2018 | 73.54 | 74.59 | 73.54 | 74.31 | 43,878 | +2.49(+3.46%) |
May 15, 2018 | 72.79 | 72.95 | 71.48 | 71.83 | 80,368 | -3.42(-4.54%) |
May 14, 2018 | 76.39 | 76.85 | 75.16 | 75.25 | 50,167 | -1.78(-2.32%) |
May 11, 2018 | 78.31 | 78.36 | 76.53 | 77.03 | 32,242 | -0.98(-1.26%) |
May 10, 2018 | 76.60 | 78.71 | 76.33 | 78.01 | 34,960 | +0.84(+1.09%) |
May 09, 2018 | 77.27 | 77.38 | 76.12 | 77.17 | 24,098 | +0.25(+0.32%) |
May 08, 2018 | 77.38 | 77.40 | 76.34 | 76.93 | 24,064 | -0.36(-0.46%) |
May 07, 2018 | 77.05 | 78.26 | 76.63 | 77.29 | 15,143 | -0.34(-0.44%) |
May 04, 2018 | 76.82 | 78.44 | 76.24 | 77.63 | 39,859 | -0.90(-1.14%) |
May 03, 2018 | 78.80 | 79.00 | 77.04 | 78.52 | 34,814 | -0.74(-0.93%) |
May 02, 2018 | 80.50 | 81.12 | 79.26 | 79.26 | 35,710 | -2.30(-2.82%) |