Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 88.58 | 89.95 | 88.29 | 89.91 | 887,680 | +1.63(+1.85%) |
Apr 29, 2019 | 88.38 | 88.61 | 88.07 | 88.28 | 927,200 | -0.44(-0.50%) |
Apr 26, 2019 | 89.16 | 89.52 | 88.65 | 88.72 | 404,417 | +0.00(+0.00%) |
Apr 25, 2019 | 87.68 | 88.99 | 87.53 | 88.72 | 449,598 | +0.78(+0.89%) |
Apr 24, 2019 | 87.69 | 88.30 | 87.32 | 87.93 | 1,000,031 | +0.46(+0.52%) |
Apr 23, 2019 | 87.30 | 87.93 | 87.10 | 87.48 | 1,142,537 | +0.44(+0.50%) |
Apr 22, 2019 | 87.05 | 87.25 | 86.68 | 87.04 | 453,967 | -0.10(-0.11%) |
Apr 18, 2019 | 87.48 | 87.78 | 87.09 | 87.13 | 858,575 | -0.23(-0.26%) |
Apr 17, 2019 | 87.95 | 87.95 | 87.06 | 87.36 | 526,751 | -0.64(-0.73%) |
Apr 16, 2019 | 88.91 | 89.24 | 87.71 | 88.00 | 866,775 | -0.83(-0.93%) |
Apr 15, 2019 | 89.16 | 89.36 | 88.60 | 88.83 | 378,528 | -0.07(-0.08%) |
Apr 12, 2019 | 88.22 | 89.07 | 87.85 | 88.90 | 460,190 | +0.44(+0.50%) |
Apr 11, 2019 | 88.26 | 88.55 | 87.88 | 88.46 | 488,627 | +0.23(+0.26%) |
Apr 10, 2019 | 88.55 | 89.14 | 88.10 | 88.23 | 493,296 | -0.13(-0.15%) |
Apr 09, 2019 | 88.65 | 88.91 | 88.22 | 88.36 | 489,945 | -0.30(-0.34%) |
Apr 08, 2019 | 89.09 | 89.13 | 88.52 | 88.66 | 516,611 | -0.54(-0.60%) |
Apr 05, 2019 | 88.43 | 89.23 | 88.07 | 89.20 | 681,237 | +0.78(+0.88%) |
Apr 04, 2019 | 89.35 | 89.35 | 88.02 | 88.42 | 616,268 | -0.76(-0.86%) |
Apr 03, 2019 | 88.17 | 89.30 | 87.41 | 89.18 | 942,318 | +1.18(+1.34%) |
Apr 02, 2019 | 89.88 | 89.88 | 87.55 | 88.00 | 2,847,739 | -1.67(-1.86%) |
Apr 01, 2019 | 90.43 | 90.46 | 89.19 | 89.67 | 779,055 | -0.76(-0.84%) |
Mar 29, 2019 | 90.08 | 90.62 | 89.73 | 90.43 | 970,123 | +0.40(+0.44%) |
Mar 28, 2019 | 90.56 | 90.86 | 89.49 | 90.03 | 569,810 | -0.40(-0.45%) |
Mar 27, 2019 | 91.24 | 91.43 | 90.24 | 90.44 | 672,838 | -0.69(-0.75%) |
Mar 26, 2019 | 90.60 | 91.20 | 90.30 | 91.12 | 650,477 | +0.69(+0.77%) |
Mar 25, 2019 | 90.25 | 90.71 | 89.83 | 90.43 | 964,436 | +0.11(+0.12%) |
Mar 22, 2019 | 90.52 | 91.03 | 90.20 | 90.32 | 610,211 | +0.14(+0.16%) |
Mar 21, 2019 | 88.93 | 90.30 | 88.92 | 90.18 | 488,000 | +1.09(+1.22%) |
Mar 20, 2019 | 89.15 | 89.97 | 88.53 | 89.09 | 789,868 | -0.06(-0.07%) |
Mar 19, 2019 | 89.51 | 89.61 | 88.86 | 89.16 | 1,011,630 | -0.46(-0.51%) |
Mar 18, 2019 | 89.14 | 89.76 | 89.08 | 89.61 | 949,451 | +0.43(+0.48%) |
Mar 15, 2019 | 89.01 | 89.83 | 88.99 | 89.18 | 2,944,061 | +0.01(+0.01%) |
Mar 14, 2019 | 89.50 | 90.00 | 89.05 | 89.17 | 719,540 | -0.27(-0.30%) |
Mar 13, 2019 | 89.17 | 89.83 | 88.96 | 89.44 | 1,005,416 | +0.36(+0.40%) |
Mar 12, 2019 | 88.36 | 89.12 | 88.10 | 89.08 | 770,831 | +0.74(+0.84%) |
Mar 11, 2019 | 87.87 | 88.35 | 87.64 | 88.35 | 807,195 | +0.35(+0.40%) |
Mar 08, 2019 | 87.42 | 88.03 | 87.20 | 88.00 | 640,829 | +0.62(+0.70%) |
Mar 07, 2019 | 87.64 | 88.14 | 87.10 | 87.38 | 668,986 | -0.03(-0.03%) |
Mar 06, 2019 | 87.38 | 87.64 | 87.02 | 87.41 | 835,729 | +0.11(+0.12%) |
Mar 05, 2019 | 87.81 | 88.09 | 87.11 | 87.30 | 952,225 | -0.44(-0.50%) |
Mar 04, 2019 | 87.72 | 87.76 | 86.37 | 87.74 | 1,110,345 | +0.85(+0.98%) |
Mar 01, 2019 | 86.99 | 87.34 | 86.24 | 86.89 | 730,750 | +0.04(+0.05%) |
Feb 28, 2019 | 86.61 | 87.35 | 86.14 | 86.84 | 1,296,787 | -0.01(-0.01%) |
Feb 27, 2019 | 85.99 | 87.12 | 85.90 | 86.85 | 2,004,009 | +0.51(+0.59%) |
Feb 26, 2019 | 86.69 | 86.88 | 85.89 | 86.34 | 1,153,247 | -0.02(-0.02%) |
Feb 25, 2019 | 87.47 | 87.47 | 86.04 | 86.36 | 741,132 | -1.04(-1.19%) |
Feb 22, 2019 | 86.79 | 87.49 | 86.37 | 87.40 | 791,533 | +0.77(+0.89%) |
Feb 21, 2019 | 85.26 | 86.70 | 85.06 | 86.63 | 941,088 | +0.99(+1.15%) |
Feb 20, 2019 | 85.10 | 85.82 | 84.56 | 85.64 | 1,009,421 | +0.61(+0.72%) |
Feb 19, 2019 | 84.92 | 85.49 | 84.63 | 85.03 | 970,969 | +0.22(+0.26%) |
Feb 15, 2019 | 84.10 | 85.00 | 84.10 | 84.81 | 2,792,439 | +0.95(+1.14%) |
Feb 14, 2019 | 84.62 | 85.20 | 83.47 | 83.86 | 36,141,480 | -0.55(-0.65%) |
Feb 13, 2019 | 83.54 | 84.58 | 83.10 | 84.41 | 2,056,958 | +0.65(+0.77%) |
Feb 12, 2019 | 84.83 | 84.88 | 83.40 | 83.76 | 2,030,748 | -0.87(-1.03%) |
Feb 11, 2019 | 84.16 | 84.73 | 83.60 | 84.64 | 2,822,188 | -0.98(-1.14%) |
Feb 08, 2019 | 85.05 | 86.03 | 84.86 | 85.62 | 894,843 | +0.82(+0.97%) |
Feb 07, 2019 | 83.59 | 84.81 | 82.60 | 84.79 | 680,241 | +1.01(+1.21%) |
Feb 06, 2019 | 83.73 | 84.73 | 82.02 | 83.78 | 1,245,732 | -0.62(-0.74%) |
Feb 05, 2019 | 84.29 | 84.75 | 83.88 | 84.40 | 968,316 | +0.12(+0.15%) |
Feb 04, 2019 | 84.58 | 84.58 | 83.50 | 84.28 | 626,706 | -0.68(-0.80%) |
Feb 01, 2019 | 84.95 | 85.40 | 84.17 | 84.96 | 907,087 | -0.36(-0.42%) |
Jan 31, 2019 | 83.43 | 85.55 | 83.29 | 85.32 | 789,115 | +1.87(+2.24%) |
Jan 30, 2019 | 82.61 | 83.80 | 82.36 | 83.45 | 784,894 | +0.62(+0.75%) |
Jan 29, 2019 | 82.76 | 83.34 | 82.06 | 82.83 | 455,644 | +0.39(+0.48%) |
Jan 28, 2019 | 82.97 | 83.04 | 82.12 | 82.43 | 442,512 | -0.44(-0.53%) |
Jan 25, 2019 | 84.35 | 84.35 | 82.71 | 82.87 | 613,688 | -1.61(-1.90%) |
Jan 24, 2019 | 84.27 | 84.84 | 83.67 | 84.48 | 781,903 | +0.45(+0.53%) |
Jan 23, 2019 | 83.43 | 84.20 | 83.35 | 84.03 | 491,516 | +0.84(+1.01%) |
Jan 22, 2019 | 83.19 | 83.66 | 82.42 | 83.19 | 622,412 | -0.20(-0.24%) |
Jan 18, 2019 | 83.09 | 83.52 | 82.82 | 83.40 | 439,526 | +0.38(+0.46%) |
Jan 17, 2019 | 82.33 | 83.15 | 82.21 | 83.01 | 762,838 | +0.55(+0.67%) |
Jan 16, 2019 | 81.03 | 82.56 | 80.89 | 82.46 | 892,955 | +1.53(+1.89%) |
Jan 15, 2019 | 79.35 | 81.36 | 79.35 | 80.93 | 503,744 | +1.11(+1.39%) |
Jan 14, 2019 | 80.04 | 80.41 | 79.26 | 79.82 | 920,039 | -0.49(-0.61%) |
Jan 11, 2019 | 81.09 | 81.09 | 79.90 | 80.31 | 620,211 | -0.45(-0.56%) |
Jan 10, 2019 | 79.27 | 80.94 | 79.02 | 80.77 | 915,560 | +1.50(+1.90%) |
Jan 09, 2019 | 80.57 | 80.97 | 78.99 | 79.26 | 654,116 | -1.32(-1.64%) |
Jan 08, 2019 | 79.50 | 80.68 | 79.48 | 80.58 | 1,432,452 | +1.04(+1.31%) |
Jan 07, 2019 | 79.94 | 80.50 | 79.24 | 79.54 | 651,805 | -0.59(-0.73%) |
Jan 04, 2019 | 78.80 | 80.51 | 78.80 | 80.13 | 533,931 | +1.01(+1.28%) |
Jan 03, 2019 | 78.54 | 79.99 | 78.45 | 79.11 | 719,649 | +0.59(+0.76%) |
Jan 02, 2019 | 80.65 | 81.14 | 77.94 | 78.52 | 933,223 | -2.51(-3.10%) |
Dec 31, 2018 | 80.19 | 81.16 | 79.53 | 81.03 | 819,205 | +0.93(+1.16%) |
Dec 28, 2018 | 79.91 | 80.73 | 79.28 | 80.10 | 625,704 | +0.40(+0.50%) |
Dec 27, 2018 | 78.62 | 79.78 | 77.13 | 79.70 | 1,473,426 | +0.94(+1.20%) |
Dec 26, 2018 | 78.06 | 78.86 | 76.80 | 78.76 | 922,897 | +0.69(+0.88%) |
Dec 24, 2018 | 82.71 | 83.02 | 78.06 | 78.07 | 533,359 | -4.48(-5.43%) |
Dec 21, 2018 | 82.97 | 84.94 | 82.47 | 82.55 | 3,368,137 | -0.56(-0.67%) |
Dec 20, 2018 | 82.96 | 84.44 | 82.17 | 83.11 | 1,019,930 | +0.15(+0.18%) |
Dec 19, 2018 | 82.96 | 83.99 | 81.94 | 82.96 | 1,153,872 | +0.36(+0.43%) |
Dec 18, 2018 | 83.76 | 84.10 | 82.33 | 82.60 | 1,145,244 | -0.91(-1.09%) |
Dec 17, 2018 | 86.22 | 86.45 | 83.37 | 83.51 | 1,551,148 | -2.54(-2.96%) |
Dec 14, 2018 | 86.59 | 87.19 | 85.49 | 86.05 | 1,077,245 | -0.90(-1.04%) |
Dec 13, 2018 | 86.19 | 87.21 | 86.10 | 86.95 | 1,394,230 | +0.80(+0.92%) |
Dec 12, 2018 | 86.49 | 87.06 | 85.97 | 86.16 | 845,748 | +0.08(+0.09%) |
Dec 11, 2018 | 86.09 | 86.62 | 85.58 | 86.08 | 1,140,921 | +0.04(+0.05%) |
Dec 10, 2018 | 86.16 | 86.38 | 84.22 | 86.03 | 831,523 | -0.30(-0.34%) |
Dec 07, 2018 | 86.04 | 86.74 | 85.55 | 86.33 | 1,125,306 | +0.21(+0.24%) |
Dec 06, 2018 | 85.69 | 86.15 | 84.08 | 86.12 | 1,628,264 | +0.87(+1.01%) |
Dec 04, 2018 | 85.82 | 86.33 | 84.87 | 85.26 | 1,453,263 | -0.04(-0.05%) |
Dec 03, 2018 | 83.61 | 85.35 | 82.82 | 85.30 | 1,253,920 | +1.70(+2.03%) |
Nov 30, 2018 | 82.15 | 83.63 | 81.81 | 83.61 | 2,487,025 | +1.94(+2.38%) |
Nov 29, 2018 | 82.77 | 83.44 | 81.10 | 81.67 | 5,912,449 | -3.65(-4.28%) |
Nov 28, 2018 | 85.93 | 86.38 | 85.19 | 85.32 | 795,334 | -0.69(-0.80%) |
Nov 27, 2018 | 85.44 | 86.08 | 85.16 | 86.01 | 1,069,975 | +0.53(+0.62%) |
Nov 26, 2018 | 85.03 | 85.60 | 84.50 | 85.48 | 463,761 | +0.58(+0.68%) |
Nov 23, 2018 | 85.02 | 85.76 | 84.51 | 84.90 | 269,597 | -0.04(-0.05%) |
Nov 21, 2018 | 84.94 | 84.94 | 84.94 | 0 | -0.42(-0.49%) | |
Nov 20, 2018 | 86.74 | 87.58 | 84.76 | 85.36 | 659,684 | -0.99(-1.15%) |
Nov 19, 2018 | 86.03 | 86.73 | 85.33 | 86.35 | 816,633 | +0.27(+0.31%) |
Nov 16, 2018 | 86.20 | 86.72 | 85.86 | 86.08 | 662,102 | +0.10(+0.12%) |
Nov 15, 2018 | 84.81 | 86.01 | 83.49 | 85.97 | 703,100 | +1.41(+1.67%) |
Nov 14, 2018 | 83.54 | 84.71 | 83.30 | 84.56 | 792,193 | +0.77(+0.92%) |
Nov 13, 2018 | 84.05 | 84.51 | 83.19 | 83.79 | 681,287 | -0.23(-0.28%) |
Nov 12, 2018 | 83.83 | 85.40 | 83.68 | 84.03 | 553,476 | -0.02(-0.02%) |
Nov 09, 2018 | 83.33 | 84.69 | 82.87 | 84.04 | 395,881 | +0.74(+0.89%) |
Nov 08, 2018 | 83.44 | 84.72 | 82.08 | 83.30 | 958,485 | -0.75(-0.89%) |
Nov 07, 2018 | 83.39 | 84.10 | 82.88 | 84.05 | 411,185 | +1.08(+1.30%) |
Nov 06, 2018 | 81.03 | 82.98 | 80.73 | 82.97 | 546,980 | +1.89(+2.33%) |
Nov 05, 2018 | 80.21 | 81.68 | 79.93 | 81.09 | 493,501 | +1.00(+1.25%) |
Nov 02, 2018 | 80.95 | 80.95 | 79.34 | 80.09 | 502,760 | -0.70(-0.86%) |
Nov 01, 2018 | 81.08 | 81.42 | 80.31 | 80.78 | 565,225 | -0.12(-0.15%) |
Oct 31, 2018 | 82.00 | 82.01 | 80.52 | 80.91 | 974,464 | -1.50(-1.81%) |
Oct 30, 2018 | 82.34 | 83.14 | 81.57 | 82.40 | 565,609 | +0.27(+0.33%) |
Oct 29, 2018 | 81.41 | 82.59 | 81.41 | 82.13 | 510,530 | +0.76(+0.93%) |
Oct 26, 2018 | 83.17 | 83.36 | 80.87 | 81.37 | 563,161 | -1.75(-2.10%) |
Oct 25, 2018 | 84.13 | 84.13 | 82.76 | 83.12 | 437,161 | -1.31(-1.55%) |
Oct 24, 2018 | 83.37 | 85.23 | 83.00 | 84.43 | 488,374 | +1.27(+1.53%) |
Oct 23, 2018 | 83.79 | 84.08 | 82.28 | 83.17 | 387,431 | -0.72(-0.86%) |
Oct 22, 2018 | 84.50 | 84.83 | 83.74 | 83.89 | 397,671 | -0.49(-0.58%) |
Oct 19, 2018 | 82.96 | 84.73 | 82.96 | 84.37 | 399,562 | +1.46(+1.76%) |
Oct 18, 2018 | 82.38 | 83.65 | 82.38 | 82.91 | 418,063 | +0.66(+0.80%) |
Oct 17, 2018 | 82.43 | 82.60 | 81.71 | 82.25 | 284,069 | -0.26(-0.32%) |
Oct 16, 2018 | 81.23 | 82.63 | 80.86 | 82.51 | 337,249 | +1.27(+1.56%) |
Oct 15, 2018 | 80.80 | 81.60 | 80.54 | 81.24 | 279,253 | +0.75(+0.93%) |
Oct 12, 2018 | 81.17 | 81.22 | 79.58 | 80.50 | 435,687 | -0.64(-0.79%) |
Oct 11, 2018 | 83.43 | 83.87 | 81.10 | 81.14 | 457,816 | -2.32(-2.78%) |
Oct 10, 2018 | 83.90 | 84.70 | 83.43 | 83.46 | 543,795 | -0.70(-0.84%) |
Oct 09, 2018 | 84.58 | 85.53 | 84.00 | 84.16 | 671,216 | -0.10(-0.12%) |
Oct 08, 2018 | 82.57 | 84.57 | 82.57 | 84.27 | 937,356 | +2.01(+2.44%) |
Oct 05, 2018 | 80.64 | 82.41 | 80.64 | 82.26 | 688,678 | +1.56(+1.94%) |
Oct 04, 2018 | 80.40 | 80.79 | 79.79 | 80.70 | 414,209 | +0.09(+0.11%) |
Oct 03, 2018 | 81.33 | 81.69 | 80.10 | 80.61 | 351,781 | -0.83(-1.01%) |
Oct 02, 2018 | 80.64 | 81.76 | 80.64 | 81.44 | 356,162 | +0.82(+1.01%) |
Oct 01, 2018 | 81.57 | 81.85 | 80.51 | 80.62 | 482,342 | -1.01(-1.24%) |
Sep 28, 2018 | 81.11 | 81.65 | 81.04 | 81.63 | 572,019 | +0.54(+0.66%) |
Sep 27, 2018 | 80.64 | 81.53 | 80.47 | 81.09 | 778,736 | +0.57(+0.71%) |
Sep 26, 2018 | 81.40 | 81.81 | 80.49 | 80.51 | 833,092 | -0.76(-0.93%) |
Sep 25, 2018 | 81.57 | 81.90 | 81.09 | 81.27 | 459,624 | -0.35(-0.43%) |
Sep 24, 2018 | 81.81 | 81.90 | 81.37 | 81.62 | 472,208 | -0.10(-0.12%) |
Sep 21, 2018 | 81.38 | 82.17 | 80.69 | 81.71 | 801,771 | +0.61(+0.75%) |
Sep 20, 2018 | 80.57 | 81.41 | 80.11 | 81.11 | 470,922 | +0.52(+0.65%) |
Sep 19, 2018 | 82.29 | 82.29 | 79.92 | 80.58 | 487,866 | -1.55(-1.88%) |
Sep 18, 2018 | 82.47 | 82.76 | 81.71 | 82.13 | 340,133 | -0.24(-0.30%) |
Sep 17, 2018 | 81.71 | 82.47 | 81.58 | 82.37 | 368,063 | +0.56(+0.69%) |
Sep 14, 2018 | 82.03 | 82.14 | 81.05 | 81.81 | 410,952 | -0.33(-0.40%) |
Sep 13, 2018 | 81.50 | 82.23 | 80.72 | 82.14 | 355,636 | +0.77(+0.95%) |
Sep 12, 2018 | 81.46 | 81.72 | 81.05 | 81.37 | 194,269 | -0.11(-0.14%) |
Sep 11, 2018 | 81.06 | 82.11 | 79.98 | 81.48 | 403,566 | +0.64(+0.80%) |
Sep 10, 2018 | 81.47 | 81.88 | 80.78 | 80.84 | 358,038 | -0.54(-0.66%) |
Sep 07, 2018 | 81.47 | 81.80 | 80.82 | 81.37 | 242,061 | -0.38(-0.47%) |
Sep 06, 2018 | 81.54 | 82.00 | 81.17 | 81.76 | 424,482 | +0.40(+0.49%) |
Sep 05, 2018 | 80.31 | 81.47 | 80.15 | 81.36 | 314,719 | +1.05(+1.31%) |
Sep 04, 2018 | 80.33 | 81.05 | 80.13 | 80.31 | 415,224 | +0.14(+0.17%) |
Aug 31, 2018 | 80.17 | 80.17 | 80.17 | 0 | -0.28(-0.35%) | |
Aug 30, 2018 | 80.27 | 80.69 | 80.20 | 80.44 | 404,696 | +0.19(+0.24%) |
Aug 29, 2018 | 79.86 | 80.44 | 79.69 | 80.25 | 369,345 | +0.46(+0.58%) |
Aug 28, 2018 | 79.74 | 79.97 | 79.39 | 79.79 | 413,465 | +0.02(+0.02%) |
Aug 27, 2018 | 80.31 | 80.56 | 79.51 | 79.78 | 355,859 | -0.38(-0.48%) |
Aug 24, 2018 | 79.68 | 80.31 | 79.68 | 80.16 | 346,870 | +0.51(+0.64%) |
Aug 23, 2018 | 80.09 | 80.76 | 79.55 | 79.65 | 366,693 | -0.34(-0.42%) |
Aug 22, 2018 | 80.39 | 80.39 | 79.69 | 79.99 | 381,996 | -0.34(-0.42%) |
Aug 21, 2018 | 80.95 | 80.95 | 80.06 | 80.32 | 308,271 | -0.60(-0.74%) |
Aug 20, 2018 | 81.79 | 81.90 | 80.85 | 80.92 | 221,953 | -0.65(-0.79%) |
Aug 17, 2018 | 81.31 | 82.01 | 81.28 | 81.57 | 350,209 | +0.14(+0.17%) |
Aug 16, 2018 | 80.31 | 81.46 | 80.31 | 81.43 | 325,333 | +0.99(+1.23%) |
Aug 15, 2018 | 80.08 | 81.15 | 80.03 | 80.44 | 399,191 | +0.38(+0.48%) |
Aug 14, 2018 | 79.39 | 80.71 | 79.20 | 80.06 | 679,801 | +0.67(+0.85%) |
Aug 13, 2018 | 79.03 | 79.55 | 78.80 | 79.39 | 416,646 | +0.48(+0.60%) |
Aug 10, 2018 | 78.72 | 80.06 | 78.72 | 78.91 | 350,325 | +0.03(+0.03%) |
Aug 09, 2018 | 79.43 | 79.43 | 77.64 | 78.89 | 666,060 | -0.54(-0.69%) |
Aug 08, 2018 | 79.34 | 79.60 | 78.64 | 79.43 | 429,956 | -0.08(-0.10%) |
Aug 07, 2018 | 79.42 | 79.85 | 78.58 | 79.51 | 317,636 | +0.00(+0.00%) |
Aug 06, 2018 | 79.42 | 80.11 | 79.31 | 79.51 | 294,488 | +0.11(+0.14%) |
Aug 03, 2018 | 79.17 | 79.74 | 78.68 | 79.40 | 179,037 | +0.21(+0.26%) |
Aug 02, 2018 | 78.59 | 79.33 | 78.13 | 79.19 | 205,979 | +0.52(+0.66%) |
Aug 01, 2018 | 79.04 | 79.04 | 77.92 | 78.67 | 573,871 | -0.76(-0.96%) |
Jul 31, 2018 | 78.58 | 79.54 | 78.35 | 79.43 | 535,127 | +1.18(+1.50%) |
Jul 30, 2018 | 78.53 | 78.85 | 78.03 | 78.26 | 236,459 | -0.32(-0.41%) |
Jul 27, 2018 | 79.04 | 79.17 | 78.14 | 78.58 | 312,737 | -0.37(-0.47%) |
Jul 26, 2018 | 78.63 | 79.17 | 78.26 | 78.95 | 401,769 | +0.79(+1.01%) |
Jul 25, 2018 | 78.14 | 78.78 | 77.86 | 78.16 | 278,976 | -0.19(-0.24%) |
Jul 24, 2018 | 78.45 | 78.47 | 77.13 | 78.35 | 583,127 | -0.17(-0.22%) |
Jul 23, 2018 | 79.07 | 79.07 | 78.09 | 78.53 | 159,894 | -0.54(-0.68%) |
Jul 20, 2018 | 79.14 | 79.36 | 78.29 | 79.06 | 307,023 | -0.25(-0.32%) |
Jul 19, 2018 | 78.50 | 79.69 | 78.27 | 79.31 | 279,292 | +1.03(+1.31%) |
Jul 18, 2018 | 78.71 | 78.71 | 77.73 | 78.28 | 241,371 | -0.22(-0.29%) |
Jul 17, 2018 | 78.91 | 78.91 | 78.33 | 78.51 | 226,257 | -0.27(-0.34%) |
Jul 16, 2018 | 78.80 | 78.94 | 78.27 | 78.78 | 370,380 | -0.02(-0.02%) |
Jul 13, 2018 | 79.04 | 79.23 | 78.52 | 78.79 | 290,076 | +0.00(+0.00%) |
Jul 12, 2018 | 78.90 | 78.90 | 78.35 | 78.79 | 397,711 | +0.06(+0.08%) |
Jul 11, 2018 | 78.28 | 78.97 | 78.28 | 78.73 | 430,738 | +0.34(+0.43%) |
Jul 10, 2018 | 77.57 | 78.53 | 77.29 | 78.40 | 405,532 | +0.74(+0.96%) |
Jul 09, 2018 | 80.11 | 80.29 | 77.28 | 77.65 | 652,725 | -2.39(-2.98%) |
Jul 06, 2018 | 79.74 | 80.40 | 79.61 | 80.04 | 313,555 | +0.45(+0.56%) |
Jul 05, 2018 | 79.10 | 79.61 | 78.70 | 79.59 | 379,298 | +0.67(+0.85%) |
Jul 03, 2018 | 78.91 | 78.91 | 78.91 | 0 | +0.80(+1.03%) | |
Jul 02, 2018 | 77.88 | 78.29 | 77.56 | 78.11 | 408,550 | +0.17(+0.22%) |
Jun 29, 2018 | 78.02 | 78.37 | 77.38 | 77.94 | 832,538 | -0.22(-0.28%) |
Jun 28, 2018 | 78.03 | 78.79 | 77.89 | 78.15 | 715,033 | +0.22(+0.29%) |
Jun 27, 2018 | 77.63 | 78.02 | 77.05 | 77.93 | 843,312 | +0.25(+0.32%) |
Jun 26, 2018 | 77.97 | 78.45 | 77.62 | 77.68 | 844,531 | -0.60(-0.76%) |
Jun 25, 2018 | 77.10 | 78.44 | 77.10 | 78.27 | 452,302 | +1.23(+1.59%) |
Jun 22, 2018 | 76.95 | 77.31 | 76.62 | 77.05 | 718,408 | +0.22(+0.29%) |
Jun 21, 2018 | 76.86 | 77.30 | 76.25 | 76.82 | 544,005 | +0.45(+0.59%) |
Jun 20, 2018 | 76.51 | 76.74 | 76.07 | 76.37 | 384,847 | +0.01(+0.01%) |
Jun 19, 2018 | 75.40 | 76.79 | 75.33 | 76.36 | 498,925 | +1.05(+1.39%) |
Jun 18, 2018 | 74.89 | 75.45 | 74.76 | 75.32 | 330,467 | +0.28(+0.37%) |
Jun 15, 2018 | 75.10 | 74.08 | 75.04 | 1,034,088 | +0.96(+1.30%) | |
Jun 14, 2018 | 73.35 | 74.11 | 73.25 | 74.08 | 702,869 | +0.95(+1.30%) |
Jun 13, 2018 | 73.70 | 74.42 | 73.10 | 73.13 | 529,698 | -0.63(-0.86%) |
Jun 12, 2018 | 73.13 | 73.80 | 72.93 | 73.76 | 465,402 | +0.61(+0.83%) |
Jun 11, 2018 | 73.87 | 74.36 | 72.94 | 73.16 | 436,267 | -0.61(-0.82%) |
Jun 08, 2018 | 74.28 | 74.42 | 73.58 | 73.76 | 530,753 | -0.36(-0.49%) |
Jun 07, 2018 | 74.21 | 74.65 | 73.84 | 74.12 | 710,929 | -0.06(-0.08%) |
Jun 06, 2018 | 74.01 | 74.18 | 515,612 | -1.37(-1.82%) | ||
Jun 05, 2018 | 76.01 | 76.27 | 75.19 | 75.56 | 467,334 | -0.36(-0.48%) |
Jun 04, 2018 | 76.17 | 76.40 | 75.60 | 75.92 | 493,557 | -0.15(-0.19%) |
Jun 01, 2018 | 77.19 | 77.19 | 75.51 | 76.07 | 540,167 | -1.06(-1.38%) |
May 31, 2018 | 77.82 | 78.49 | 77.05 | 77.13 | 1,610,742 | -0.67(-0.86%) |
May 30, 2018 | 76.37 | 78.39 | 76.24 | 77.80 | 889,575 | +1.37(+1.80%) |
May 29, 2018 | 75.65 | 76.80 | 75.30 | 76.42 | 801,926 | +0.55(+0.73%) |
May 25, 2018 | 75.87 | 75.87 | 75.87 | 0 | +0.22(+0.30%) | |
May 24, 2018 | 75.15 | 75.77 | 74.98 | 75.65 | 475,783 | +0.45(+0.60%) |
May 23, 2018 | 74.69 | 75.60 | 74.54 | 75.20 | 353,027 | +0.66(+0.88%) |
May 22, 2018 | 73.75 | 74.85 | 73.75 | 74.54 | 631,625 | +0.82(+1.11%) |
May 21, 2018 | 73.64 | 73.96 | 73.19 | 73.72 | 316,737 | +0.30(+0.41%) |
May 18, 2018 | 73.64 | 74.00 | 73.09 | 73.42 | 455,578 | +0.00(+0.01%) |
May 17, 2018 | 73.87 | 74.27 | 73.36 | 73.41 | 435,524 | -0.42(-0.57%) |
May 16, 2018 | 74.67 | 74.92 | 73.57 | 73.83 | 514,664 | -0.58(-0.79%) |
May 15, 2018 | 74.98 | 75.16 | 74.12 | 74.42 | 481,865 | -0.77(-1.03%) |
May 14, 2018 | 75.98 | 75.98 | 74.87 | 75.19 | 620,344 | -0.68(-0.90%) |
May 11, 2018 | 76.30 | 76.32 | 75.50 | 75.87 | 468,578 | -0.30(-0.40%) |
May 10, 2018 | 75.95 | 76.25 | 75.75 | 76.17 | 438,440 | +0.79(+1.05%) |
May 09, 2018 | 75.43 | 75.65 | 74.67 | 75.38 | 601,648 | -0.06(-0.08%) |
May 08, 2018 | 75.91 | 75.91 | 75.04 | 75.44 | 707,690 | -0.95(-1.25%) |
May 07, 2018 | 77.21 | 77.21 | 76.29 | 76.39 | 812,137 | -0.75(-0.97%) |
May 04, 2018 | 76.02 | 77.32 | 75.47 | 77.14 | 562,237 | +1.44(+1.90%) |
May 03, 2018 | 74.45 | 75.86 | 74.04 | 75.71 | 706,188 | +0.94(+1.25%) |
May 02, 2018 | 74.72 | 74.77 | 73.95 | 74.77 | 467,616 | +0.12(+0.16%) |