Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 71.73 | 72.30 | 71.28 | 71.32 | 3,309,879 | -0.10(-0.14%) |
Apr 29, 2019 | 76.99 | 76.99 | 71.29 | 71.42 | 4,319,411 | -5.86(-7.58%) |
Apr 26, 2019 | 78.10 | 78.31 | 77.04 | 77.27 | 2,149,910 | -0.72(-0.93%) |
Apr 25, 2019 | 80.37 | 80.37 | 77.38 | 77.99 | 1,203,738 | -2.50(-3.11%) |
Apr 24, 2019 | 79.82 | 80.97 | 79.82 | 80.50 | 1,034,513 | +0.61(+0.76%) |
Apr 23, 2019 | 79.76 | 80.50 | 79.44 | 79.89 | 1,058,656 | +0.50(+0.63%) |
Apr 22, 2019 | 78.88 | 79.45 | 78.62 | 79.39 | 728,591 | +0.15(+0.19%) |
Apr 18, 2019 | 79.04 | 80.03 | 78.63 | 79.24 | 863,939 | +0.46(+0.58%) |
Apr 17, 2019 | 79.33 | 79.37 | 78.66 | 78.78 | 991,205 | -0.04(-0.06%) |
Apr 16, 2019 | 77.24 | 79.14 | 77.04 | 78.82 | 2,122,839 | -1.20(-1.50%) |
Apr 15, 2019 | 80.07 | 80.56 | 79.42 | 80.02 | 1,074,646 | +0.08(+0.10%) |
Apr 12, 2019 | 79.25 | 80.10 | 78.98 | 79.94 | 923,564 | +0.99(+1.25%) |
Apr 11, 2019 | 78.32 | 79.13 | 78.15 | 78.95 | 989,600 | +1.18(+1.52%) |
Apr 10, 2019 | 78.45 | 78.45 | 77.30 | 77.77 | 863,865 | -0.79(-1.01%) |
Apr 09, 2019 | 78.51 | 78.74 | 77.88 | 78.57 | 764,454 | -0.34(-0.44%) |
Apr 08, 2019 | 78.68 | 79.25 | 78.41 | 78.91 | 708,865 | +0.14(+0.18%) |
Apr 05, 2019 | 78.65 | 79.17 | 78.38 | 78.77 | 540,714 | +0.20(+0.26%) |
Apr 04, 2019 | 78.33 | 79.54 | 78.29 | 78.57 | 748,762 | +0.47(+0.60%) |
Apr 03, 2019 | 78.32 | 79.54 | 77.92 | 78.10 | 1,338,024 | +0.18(+0.24%) |
Apr 02, 2019 | 78.00 | 78.30 | 77.46 | 77.92 | 1,440,727 | +0.17(+0.22%) |
Apr 01, 2019 | 77.15 | 77.90 | 76.78 | 77.75 | 789,879 | +1.15(+1.51%) |
Mar 29, 2019 | 76.21 | 76.65 | 76.03 | 76.59 | 1,446,107 | +0.63(+0.82%) |
Mar 28, 2019 | 75.64 | 76.47 | 75.49 | 75.97 | 1,033,888 | +0.41(+0.54%) |
Mar 27, 2019 | 75.37 | 76.08 | 74.89 | 75.56 | 1,042,239 | +0.25(+0.33%) |
Mar 26, 2019 | 73.88 | 75.41 | 73.22 | 75.32 | 1,868,834 | +1.86(+2.53%) |
Mar 25, 2019 | 74.46 | 74.71 | 73.04 | 73.46 | 1,838,804 | -1.10(-1.48%) |
Mar 22, 2019 | 76.56 | 76.56 | 74.53 | 74.56 | 1,243,495 | -2.29(-2.98%) |
Mar 21, 2019 | 76.14 | 77.04 | 75.76 | 76.85 | 867,139 | +0.56(+0.74%) |
Mar 20, 2019 | 77.40 | 78.04 | 76.12 | 76.29 | 858,673 | -1.47(-1.89%) |
Mar 19, 2019 | 79.37 | 79.43 | 77.53 | 77.76 | 1,091,578 | -1.57(-1.98%) |
Mar 18, 2019 | 78.36 | 79.32 | 78.22 | 79.32 | 751,432 | +0.96(+1.22%) |
Mar 15, 2019 | 78.66 | 79.36 | 78.09 | 78.36 | 1,463,710 | -0.30(-0.38%) |
Mar 14, 2019 | 78.72 | 79.11 | 78.14 | 78.66 | 852,312 | +0.23(+0.29%) |
Mar 13, 2019 | 78.36 | 79.08 | 77.79 | 78.44 | 835,021 | +0.29(+0.37%) |
Mar 12, 2019 | 78.44 | 78.98 | 77.68 | 78.14 | 672,694 | -0.11(-0.14%) |
Mar 11, 2019 | 76.89 | 78.29 | 76.75 | 78.25 | 882,495 | +1.26(+1.64%) |
Mar 08, 2019 | 76.55 | 77.12 | 75.86 | 76.99 | 640,316 | -0.03(-0.03%) |
Mar 07, 2019 | 77.20 | 77.66 | 76.49 | 77.02 | 1,090,516 | -0.46(-0.59%) |
Mar 06, 2019 | 78.36 | 78.64 | 77.06 | 77.48 | 1,014,914 | -0.74(-0.95%) |
Mar 05, 2019 | 78.28 | 78.47 | 77.45 | 78.22 | 1,025,662 | +0.08(+0.10%) |
Mar 04, 2019 | 79.60 | 80.24 | 77.95 | 78.14 | 1,608,575 | -1.29(-1.62%) |
Mar 01, 2019 | 80.20 | 81.00 | 79.03 | 79.42 | 1,617,259 | -0.16(-0.20%) |
Feb 28, 2019 | 78.81 | 79.61 | 78.48 | 79.58 | 1,078,134 | +0.71(+0.90%) |
Feb 27, 2019 | 79.19 | 79.61 | 78.40 | 78.87 | 1,096,837 | -0.91(-1.14%) |
Feb 26, 2019 | 79.69 | 80.19 | 79.59 | 79.78 | 2,023,572 | +0.07(+0.09%) |
Feb 25, 2019 | 80.90 | 81.19 | 79.65 | 79.71 | 1,134,029 | -0.80(-0.99%) |
Feb 22, 2019 | 80.78 | 81.08 | 80.03 | 80.50 | 812,686 | -0.21(-0.26%) |
Feb 21, 2019 | 80.43 | 80.99 | 80.18 | 80.71 | 1,182,404 | +0.14(+0.17%) |
Feb 20, 2019 | 80.32 | 80.77 | 80.00 | 80.57 | 901,470 | +0.06(+0.08%) |
Feb 19, 2019 | 79.79 | 80.94 | 79.63 | 80.51 | 1,165,340 | +0.44(+0.55%) |
Feb 15, 2019 | 79.76 | 80.49 | 78.95 | 80.07 | 1,372,751 | +0.66(+0.83%) |
Feb 14, 2019 | 79.16 | 80.10 | 78.98 | 79.42 | 858,293 | -0.18(-0.22%) |
Feb 13, 2019 | 79.57 | 79.75 | 78.71 | 79.59 | 866,546 | -0.10(-0.12%) |
Feb 12, 2019 | 79.43 | 80.28 | 79.20 | 79.69 | 1,004,433 | +0.81(+1.02%) |
Feb 11, 2019 | 78.99 | 79.79 | 78.76 | 78.88 | 898,427 | -0.24(-0.30%) |
Feb 08, 2019 | 78.77 | 79.23 | 77.82 | 79.12 | 955,558 | +0.00(+0.00%) |
Feb 07, 2019 | 78.94 | 79.78 | 78.74 | 79.12 | 1,621,109 | -0.38(-0.47%) |
Feb 06, 2019 | 78.46 | 79.85 | 78.46 | 79.50 | 1,855,958 | +0.94(+1.19%) |
Feb 05, 2019 | 77.61 | 78.57 | 77.38 | 78.56 | 1,461,069 | +0.96(+1.24%) |
Feb 04, 2019 | 76.76 | 77.60 | 76.10 | 77.60 | 1,362,744 | +0.79(+1.03%) |
Feb 01, 2019 | 75.89 | 77.01 | 75.50 | 76.81 | 1,461,031 | +0.83(+1.09%) |
Jan 31, 2019 | 75.83 | 76.60 | 75.03 | 75.98 | 2,018,552 | +0.04(+0.05%) |
Jan 30, 2019 | 76.62 | 76.82 | 74.43 | 75.94 | 4,748,899 | +0.11(+0.14%) |
Jan 29, 2019 | 75.84 | 76.38 | 75.49 | 75.84 | 1,757,267 | -0.14(-0.18%) |
Jan 28, 2019 | 76.33 | 76.45 | 75.31 | 75.98 | 1,329,194 | -0.25(-0.32%) |
Jan 25, 2019 | 76.45 | 76.80 | 75.93 | 76.22 | 1,668,429 | +0.45(+0.59%) |
Jan 24, 2019 | 76.38 | 76.53 | 75.50 | 75.78 | 1,158,028 | -0.39(-0.51%) |
Jan 23, 2019 | 76.20 | 76.34 | 75.01 | 76.16 | 1,464,856 | +0.03(+0.03%) |
Jan 22, 2019 | 77.17 | 77.61 | 75.61 | 76.13 | 2,535,297 | -1.51(-1.94%) |
Jan 18, 2019 | 76.59 | 77.70 | 76.07 | 77.64 | 3,978,122 | +2.30(+3.06%) |
Jan 17, 2019 | 74.32 | 75.63 | 74.12 | 75.34 | 1,186,940 | +0.89(+1.20%) |
Jan 16, 2019 | 74.76 | 75.26 | 74.20 | 74.44 | 965,056 | -0.18(-0.25%) |
Jan 15, 2019 | 75.07 | 75.36 | 74.20 | 74.63 | 1,184,390 | -0.54(-0.72%) |
Jan 14, 2019 | 74.23 | 75.29 | 73.93 | 75.17 | 896,332 | +0.19(+0.26%) |
Jan 11, 2019 | 74.25 | 75.28 | 73.85 | 74.98 | 700,308 | +0.17(+0.22%) |
Jan 10, 2019 | 74.11 | 74.86 | 73.34 | 74.81 | 1,091,467 | +0.63(+0.85%) |
Jan 09, 2019 | 73.76 | 74.51 | 73.14 | 74.18 | 849,252 | +0.84(+1.15%) |
Jan 08, 2019 | 73.18 | 73.60 | 72.68 | 73.34 | 1,240,011 | +0.59(+0.81%) |
Jan 07, 2019 | 72.10 | 73.23 | 71.43 | 72.75 | 1,492,897 | +0.35(+0.48%) |
Jan 04, 2019 | 70.87 | 72.82 | 70.85 | 72.40 | 1,969,703 | +2.43(+3.47%) |
Jan 03, 2019 | 71.92 | 72.42 | 69.89 | 69.98 | 1,293,759 | -2.68(-3.69%) |
Jan 02, 2019 | 72.39 | 73.38 | 71.99 | 72.66 | 1,070,299 | -0.97(-1.32%) |
Dec 31, 2018 | 73.16 | 73.73 | 72.79 | 73.63 | 802,636 | +0.77(+1.06%) |
Dec 28, 2018 | 73.41 | 74.23 | 72.40 | 72.86 | 969,376 | -0.11(-0.14%) |
Dec 27, 2018 | 71.11 | 73.07 | 70.75 | 72.96 | 1,431,176 | +0.97(+1.35%) |
Dec 26, 2018 | 69.50 | 72.06 | 69.02 | 71.99 | 1,560,812 | +2.77(+4.00%) |
Dec 24, 2018 | 70.71 | 71.18 | 69.10 | 69.23 | 817,483 | -1.58(-2.24%) |
Dec 21, 2018 | 71.91 | 73.54 | 70.78 | 70.81 | 2,519,489 | -1.51(-2.08%) |
Dec 20, 2018 | 73.11 | 73.68 | 71.61 | 72.32 | 2,009,385 | -1.13(-1.54%) |
Dec 19, 2018 | 73.94 | 76.06 | 73.27 | 73.45 | 1,753,574 | -0.96(-1.29%) |
Dec 18, 2018 | 74.79 | 75.53 | 74.11 | 74.41 | 1,376,436 | +0.12(+0.17%) |
Dec 17, 2018 | 74.08 | 74.66 | 72.99 | 74.29 | 1,438,803 | +0.17(+0.22%) |
Dec 14, 2018 | 73.40 | 74.86 | 73.09 | 74.12 | 2,193,204 | +0.28(+0.38%) |
Dec 13, 2018 | 76.92 | 76.98 | 72.96 | 73.84 | 2,503,051 | -2.86(-3.73%) |
Dec 12, 2018 | 77.38 | 77.96 | 76.44 | 76.70 | 1,210,349 | +0.04(+0.06%) |
Dec 11, 2018 | 77.24 | 77.61 | 76.09 | 76.66 | 1,070,408 | +0.22(+0.28%) |
Dec 10, 2018 | 76.23 | 76.70 | 74.15 | 76.44 | 1,125,826 | +0.11(+0.15%) |
Dec 07, 2018 | 78.37 | 79.05 | 76.04 | 76.33 | 1,460,503 | -2.05(-2.62%) |
Dec 06, 2018 | 76.61 | 78.50 | 75.95 | 78.38 | 1,403,740 | +1.03(+1.33%) |
Dec 04, 2018 | 79.17 | 80.17 | 76.95 | 77.36 | 2,488,014 | -2.26(-2.84%) |
Dec 03, 2018 | 81.39 | 82.12 | 79.44 | 79.62 | 1,780,401 | -0.75(-0.93%) |
Nov 30, 2018 | 80.08 | 80.94 | 79.61 | 80.37 | 2,579,001 | +0.50(+0.63%) |
Nov 29, 2018 | 79.99 | 80.30 | 79.24 | 79.86 | 957,476 | -0.12(-0.15%) |
Nov 28, 2018 | 79.34 | 80.53 | 79.27 | 79.99 | 1,940,381 | +0.75(+0.94%) |
Nov 27, 2018 | 78.60 | 79.25 | 77.94 | 79.24 | 1,244,543 | +0.29(+0.36%) |
Nov 26, 2018 | 78.34 | 78.99 | 77.57 | 78.95 | 813,790 | +1.28(+1.65%) |
Nov 23, 2018 | 77.41 | 78.33 | 77.10 | 77.67 | 442,643 | -0.01(-0.01%) |
Nov 21, 2018 | 77.68 | 77.68 | 77.68 | 0 | +1.04(+1.36%) | |
Nov 20, 2018 | 78.18 | 78.75 | 76.43 | 76.63 | 865,714 | -2.20(-2.79%) |
Nov 19, 2018 | 78.97 | 79.39 | 78.23 | 78.84 | 984,352 | -0.20(-0.25%) |
Nov 16, 2018 | 79.16 | 79.65 | 78.39 | 79.04 | 1,168,586 | -0.40(-0.50%) |
Nov 15, 2018 | 78.01 | 79.91 | 77.27 | 79.44 | 1,381,534 | +1.10(+1.40%) |
Nov 14, 2018 | 77.18 | 78.93 | 76.83 | 78.34 | 1,431,359 | +1.58(+2.05%) |
Nov 13, 2018 | 77.08 | 77.53 | 76.30 | 76.77 | 1,236,282 | +0.03(+0.05%) |
Nov 12, 2018 | 77.86 | 78.68 | 76.58 | 76.73 | 1,403,032 | -1.27(-1.63%) |
Nov 09, 2018 | 79.33 | 79.71 | 77.98 | 78.00 | 1,352,629 | -1.53(-1.93%) |
Nov 08, 2018 | 79.02 | 79.60 | 78.22 | 79.53 | 1,008,482 | +0.44(+0.55%) |
Nov 07, 2018 | 77.91 | 79.19 | 76.71 | 79.10 | 761,425 | +1.78(+2.30%) |
Nov 06, 2018 | 76.84 | 77.81 | 76.70 | 77.32 | 1,452,455 | +0.61(+0.79%) |
Nov 05, 2018 | 77.45 | 77.86 | 76.16 | 76.71 | 1,400,825 | -0.50(-0.64%) |
Nov 02, 2018 | 79.61 | 80.38 | 76.77 | 77.21 | 1,730,133 | -1.92(-2.42%) |
Nov 01, 2018 | 77.51 | 79.40 | 76.70 | 79.12 | 1,734,572 | +1.63(+2.10%) |
Oct 31, 2018 | 77.30 | 80.72 | 76.02 | 77.50 | 4,220,060 | +0.64(+0.84%) |
Oct 30, 2018 | 76.08 | 77.36 | 75.50 | 76.85 | 1,871,268 | +1.07(+1.41%) |
Oct 29, 2018 | 75.89 | 76.97 | 74.75 | 75.78 | 1,208,069 | +0.76(+1.01%) |
Oct 26, 2018 | 75.42 | 76.10 | 73.79 | 75.02 | 1,520,932 | -1.06(-1.40%) |
Oct 25, 2018 | 75.61 | 76.70 | 75.35 | 76.09 | 1,180,676 | +0.97(+1.30%) |
Oct 24, 2018 | 76.56 | 77.33 | 74.94 | 75.11 | 1,297,966 | -1.84(-2.39%) |
Oct 23, 2018 | 78.34 | 78.81 | 76.23 | 76.95 | 1,600,775 | -2.82(-3.54%) |
Oct 22, 2018 | 78.96 | 80.06 | 78.33 | 79.77 | 1,153,879 | +0.68(+0.86%) |
Oct 19, 2018 | 81.14 | 81.72 | 78.72 | 79.09 | 2,206,667 | -2.16(-2.66%) |
Oct 18, 2018 | 81.81 | 82.09 | 80.63 | 81.25 | 1,390,613 | -0.30(-0.36%) |
Oct 17, 2018 | 81.86 | 82.10 | 79.93 | 81.54 | 1,124,984 | -0.45(-0.55%) |
Oct 16, 2018 | 81.82 | 82.37 | 81.39 | 82.00 | 1,294,836 | +1.04(+1.28%) |
Oct 15, 2018 | 80.17 | 81.23 | 79.25 | 80.96 | 1,270,384 | +1.16(+1.45%) |
Oct 12, 2018 | 80.83 | 81.03 | 78.33 | 79.80 | 1,305,182 | +0.50(+0.63%) |
Oct 11, 2018 | 80.52 | 81.11 | 79.00 | 79.31 | 1,610,415 | -1.25(-1.56%) |
Oct 10, 2018 | 83.55 | 83.55 | 80.55 | 80.56 | 2,183,801 | -3.22(-3.84%) |
Oct 09, 2018 | 85.08 | 85.44 | 83.69 | 83.78 | 1,104,662 | -1.31(-1.54%) |
Oct 08, 2018 | 84.80 | 85.41 | 84.10 | 85.10 | 762,045 | +0.42(+0.49%) |
Oct 05, 2018 | 84.69 | 85.43 | 83.88 | 84.68 | 1,073,693 | -0.23(-0.27%) |
Oct 04, 2018 | 85.15 | 85.84 | 84.63 | 84.90 | 947,343 | -0.34(-0.40%) |
Oct 03, 2018 | 84.74 | 85.83 | 84.28 | 85.24 | 1,096,925 | +0.77(+0.91%) |
Oct 02, 2018 | 85.25 | 85.40 | 84.29 | 84.48 | 996,099 | -0.69(-0.81%) |
Oct 01, 2018 | 85.88 | 86.13 | 84.82 | 85.17 | 974,377 | -0.07(-0.08%) |
Sep 28, 2018 | 84.58 | 85.34 | 84.51 | 85.23 | 1,077,025 | +0.46(+0.54%) |
Sep 27, 2018 | 84.74 | 85.29 | 84.33 | 84.77 | 856,435 | +0.14(+0.16%) |
Sep 26, 2018 | 84.07 | 85.20 | 83.83 | 84.63 | 1,011,356 | +0.91(+1.08%) |
Sep 25, 2018 | 83.86 | 84.10 | 83.13 | 83.73 | 878,823 | -0.15(-0.18%) |
Sep 24, 2018 | 84.67 | 85.37 | 83.66 | 83.88 | 827,916 | -1.05(-1.24%) |
Sep 21, 2018 | 84.29 | 85.06 | 83.64 | 84.93 | 1,508,754 | +1.05(+1.26%) |
Sep 20, 2018 | 84.60 | 85.73 | 83.66 | 83.88 | 800,847 | -0.44(-0.52%) |
Sep 19, 2018 | 84.56 | 85.34 | 84.20 | 84.31 | 627,768 | -0.29(-0.34%) |
Sep 18, 2018 | 84.29 | 84.88 | 83.55 | 84.60 | 804,391 | +0.42(+0.50%) |
Sep 17, 2018 | 87.23 | 87.24 | 83.53 | 84.18 | 1,364,545 | -2.94(-3.38%) |
Sep 14, 2018 | 85.87 | 87.52 | 85.87 | 87.12 | 1,135,385 | +1.36(+1.58%) |
Sep 13, 2018 | 86.73 | 86.98 | 85.55 | 85.77 | 966,959 | -0.50(-0.59%) |
Sep 12, 2018 | 86.57 | 86.91 | 85.38 | 86.27 | 680,220 | -0.48(-0.55%) |
Sep 11, 2018 | 87.05 | 88.09 | 86.58 | 86.75 | 1,422,777 | -0.45(-0.52%) |
Sep 10, 2018 | 84.47 | 87.23 | 83.67 | 87.20 | 1,848,568 | +3.26(+3.88%) |
Sep 07, 2018 | 84.38 | 85.06 | 83.44 | 83.95 | 733,181 | -0.66(-0.78%) |
Sep 06, 2018 | 83.89 | 85.30 | 83.89 | 84.61 | 1,445,261 | +0.95(+1.13%) |
Sep 05, 2018 | 82.71 | 84.05 | 82.71 | 83.66 | 1,336,898 | +0.42(+0.50%) |
Sep 04, 2018 | 83.04 | 84.26 | 82.84 | 83.24 | 954,088 | +0.01(+0.01%) |
Aug 31, 2018 | 83.23 | 83.23 | 83.23 | 0 | +0.43(+0.52%) | |
Aug 30, 2018 | 83.19 | 83.28 | 82.10 | 82.80 | 796,369 | -0.42(-0.51%) |
Aug 29, 2018 | 83.40 | 83.62 | 82.85 | 83.23 | 684,748 | -0.22(-0.26%) |
Aug 28, 2018 | 83.99 | 84.26 | 83.23 | 83.44 | 647,049 | -0.42(-0.51%) |
Aug 27, 2018 | 83.80 | 84.45 | 83.62 | 83.87 | 946,551 | +0.27(+0.32%) |
Aug 24, 2018 | 83.71 | 83.89 | 83.42 | 83.60 | 558,924 | +0.09(+0.10%) |
Aug 23, 2018 | 84.26 | 84.70 | 83.40 | 83.51 | 656,937 | -0.75(-0.89%) |
Aug 22, 2018 | 84.22 | 85.59 | 84.22 | 84.27 | 786,494 | +0.05(+0.06%) |
Aug 21, 2018 | 83.95 | 84.73 | 83.95 | 84.21 | 912,332 | -0.14(-0.16%) |
Aug 20, 2018 | 84.04 | 84.82 | 83.95 | 84.35 | 923,783 | +0.20(+0.24%) |
Aug 17, 2018 | 83.54 | 84.46 | 80.20 | 84.15 | 1,165,176 | +0.64(+0.77%) |
Aug 16, 2018 | 82.25 | 83.52 | 82.24 | 83.51 | 818,186 | +1.59(+1.94%) |
Aug 15, 2018 | 80.80 | 82.05 | 80.68 | 81.93 | 1,007,717 | +0.52(+0.64%) |
Aug 14, 2018 | 81.56 | 81.91 | 81.22 | 81.41 | 1,062,062 | +0.03(+0.03%) |
Aug 13, 2018 | 82.43 | 82.43 | 81.22 | 81.38 | 892,561 | -0.83(-1.01%) |
Aug 10, 2018 | 81.78 | 82.50 | 81.43 | 82.21 | 1,068,790 | +0.13(+0.16%) |
Aug 09, 2018 | 81.94 | 83.32 | 81.90 | 82.08 | 1,217,934 | -1.14(-1.37%) |
Aug 08, 2018 | 83.28 | 83.82 | 82.27 | 83.23 | 912,450 | -0.22(-0.26%) |
Aug 07, 2018 | 83.17 | 83.50 | 82.39 | 83.44 | 1,180,333 | +0.09(+0.10%) |
Aug 06, 2018 | 83.07 | 83.50 | 82.87 | 83.36 | 904,603 | +0.37(+0.45%) |
Aug 03, 2018 | 82.67 | 83.39 | 81.38 | 82.98 | 1,179,490 | +0.31(+0.38%) |
Aug 02, 2018 | 82.71 | 83.21 | 81.85 | 82.67 | 1,508,172 | +0.04(+0.05%) |
Aug 01, 2018 | 81.26 | 83.08 | 80.03 | 82.63 | 2,435,279 | +2.73(+3.42%) |
Jul 31, 2018 | 78.74 | 80.25 | 78.63 | 79.90 | 2,298,681 | +1.52(+1.95%) |
Jul 30, 2018 | 79.09 | 80.13 | 77.97 | 78.37 | 1,749,413 | -0.85(-1.07%) |
Jul 27, 2018 | 79.53 | 80.12 | 78.64 | 79.22 | 1,173,718 | -0.35(-0.44%) |
Jul 26, 2018 | 79.43 | 79.94 | 77.95 | 79.57 | 1,678,910 | +0.09(+0.11%) |
Jul 25, 2018 | 78.13 | 79.60 | 77.85 | 79.48 | 1,316,245 | +1.53(+1.97%) |
Jul 24, 2018 | 77.97 | 78.18 | 77.04 | 77.95 | 1,427,596 | +0.29(+0.38%) |
Jul 23, 2018 | 78.96 | 77.17 | 77.66 | 1,422,476 | -0.59(-0.75%) | |
Jul 20, 2018 | 77.53 | 78.46 | 77.21 | 78.24 | 1,032,109 | +0.63(+0.81%) |
Jul 19, 2018 | 78.11 | 76.45 | 77.61 | 1,791,490 | +0.65(+0.84%) | |
Jul 18, 2018 | 76.05 | 77.27 | 75.67 | 76.96 | 908,222 | +0.99(+1.30%) |
Jul 17, 2018 | 75.46 | 76.30 | 75.46 | 75.98 | 1,461,489 | +0.35(+0.46%) |
Jul 16, 2018 | 75.54 | 76.93 | 74.72 | 75.63 | 1,953,960 | +0.49(+0.65%) |
Jul 13, 2018 | 75.11 | 75.39 | 74.33 | 75.14 | 1,164,914 | +0.79(+1.06%) |
Jul 12, 2018 | 74.54 | 74.63 | 73.94 | 74.36 | 991,265 | -0.01(-0.01%) |
Jul 11, 2018 | 74.95 | 75.29 | 73.97 | 74.36 | 1,093,895 | -0.03(-0.05%) |
Jul 10, 2018 | 74.39 | 74.79 | 74.00 | 74.40 | 833,609 | +0.02(+0.02%) |
Jul 09, 2018 | 73.42 | 74.55 | 73.25 | 74.38 | 1,558,660 | +1.21(+1.66%) |
Jul 06, 2018 | 72.96 | 73.45 | 72.51 | 73.17 | 1,554,278 | +0.05(+0.07%) |
Jul 05, 2018 | 73.95 | 74.06 | 72.55 | 73.12 | 1,885,819 | -0.51(-0.69%) |
Jul 03, 2018 | 73.63 | 73.63 | 73.63 | 0 | -0.55(-0.74%) | |
Jul 02, 2018 | 72.48 | 74.23 | 72.48 | 74.17 | 1,852,763 | +1.70(+2.34%) |
Jun 29, 2018 | 73.38 | 72.48 | 1,725,399 | +0.11(+0.16%) | ||
Jun 28, 2018 | 72.31 | 72.73 | 71.24 | 72.36 | 1,336,281 | -0.16(-0.23%) |
Jun 27, 2018 | 73.59 | 75.22 | 72.51 | 72.53 | 1,065,991 | -1.01(-1.38%) |
Jun 26, 2018 | 74.50 | 75.07 | 73.28 | 73.54 | 1,179,330 | -0.61(-0.82%) |
Jun 25, 2018 | 76.43 | 76.43 | 73.71 | 74.15 | 1,899,009 | -2.62(-3.41%) |
Jun 22, 2018 | 77.97 | 78.24 | 76.56 | 76.76 | 1,426,575 | -1.02(-1.31%) |
Jun 21, 2018 | 78.30 | 78.30 | 77.61 | 77.79 | 1,654,754 | -0.42(-0.53%) |
Jun 20, 2018 | 77.96 | 78.73 | 77.57 | 78.20 | 1,001,778 | +0.25(+0.32%) |
Jun 19, 2018 | 78.24 | 78.38 | 76.88 | 77.95 | 1,766,050 | -0.56(-0.72%) |
Jun 18, 2018 | 77.57 | 78.83 | 76.88 | 78.51 | 1,599,321 | +0.47(+0.60%) |
Jun 15, 2018 | 78.34 | 78.34 | 78.05 | 1,632,542 | -0.29(-0.38%) | |
Jun 14, 2018 | 78.77 | 78.82 | 78.19 | 78.34 | 636,723 | -0.31(-0.40%) |
Jun 13, 2018 | 78.89 | 79.48 | 78.37 | 78.65 | 1,514,558 | -0.03(-0.04%) |
Jun 12, 2018 | 77.01 | 78.93 | 76.83 | 78.69 | 1,782,293 | +1.86(+2.42%) |
Jun 11, 2018 | 76.64 | 77.26 | 76.24 | 76.82 | 1,181,020 | +0.31(+0.41%) |
Jun 08, 2018 | 76.16 | 76.75 | 76.08 | 76.51 | 1,399,013 | +0.29(+0.38%) |
Jun 07, 2018 | 76.42 | 76.68 | 76.06 | 76.23 | 1,111,002 | +0.16(+0.22%) |
Jun 06, 2018 | 75.55 | 76.06 | 1,717,447 | -0.03(-0.05%) | ||
Jun 05, 2018 | 76.47 | 76.75 | 75.81 | 76.10 | 2,103,905 | -0.10(-0.14%) |
Jun 04, 2018 | 75.66 | 76.75 | 75.66 | 76.20 | 3,502,331 | +0.38(+0.50%) |
Jun 01, 2018 | 75.91 | 76.47 | 75.38 | 75.82 | 1,285,764 | +0.45(+0.60%) |
May 31, 2018 | 77.06 | 77.23 | 75.32 | 75.37 | 1,495,170 | -1.71(-2.21%) |
May 30, 2018 | 76.14 | 77.61 | 76.04 | 77.08 | 1,092,985 | +1.29(+1.71%) |
May 29, 2018 | 75.77 | 76.06 | 74.83 | 75.78 | 1,117,654 | -0.26(-0.34%) |
May 25, 2018 | 76.04 | 76.04 | 76.04 | 0 | +0.20(+0.26%) | |
May 24, 2018 | 75.40 | 76.06 | 75.34 | 75.84 | 1,077,885 | +0.48(+0.64%) |
May 23, 2018 | 75.83 | 75.83 | 74.84 | 75.36 | 1,874,322 | -0.78(-1.03%) |
May 22, 2018 | 77.37 | 77.77 | 75.99 | 76.14 | 1,426,453 | -1.34(-1.74%) |
May 21, 2018 | 76.51 | 77.76 | 76.27 | 77.49 | 1,099,680 | +1.22(+1.59%) |
May 18, 2018 | 75.40 | 76.91 | 75.21 | 76.27 | 2,033,519 | +0.81(+1.07%) |
May 17, 2018 | 74.00 | 75.82 | 73.93 | 75.46 | 2,006,455 | +1.57(+2.12%) |
May 16, 2018 | 73.45 | 74.20 | 73.33 | 73.90 | 1,189,347 | +0.48(+0.66%) |
May 15, 2018 | 73.56 | 73.87 | 73.03 | 73.41 | 1,688,054 | -0.43(-0.58%) |
May 14, 2018 | 74.67 | 74.95 | 73.50 | 73.84 | 1,212,877 | -0.66(-0.88%) |
May 11, 2018 | 73.08 | 74.82 | 72.91 | 74.50 | 1,604,850 | +1.60(+2.20%) |
May 10, 2018 | 72.23 | 73.02 | 72.03 | 72.90 | 1,747,574 | +0.94(+1.31%) |
May 09, 2018 | 72.46 | 72.88 | 71.75 | 71.96 | 1,597,312 | -0.38(-0.52%) |
May 08, 2018 | 71.17 | 72.82 | 71.10 | 72.34 | 1,980,114 | +1.29(+1.82%) |
May 07, 2018 | 71.45 | 71.73 | 70.66 | 71.04 | 1,396,345 | -0.09(-0.13%) |
May 04, 2018 | 70.37 | 71.41 | 69.71 | 71.14 | 1,682,341 | -0.05(-0.07%) |
May 03, 2018 | 71.00 | 72.25 | 69.66 | 71.19 | 3,179,699 | -0.26(-0.36%) |
May 02, 2018 | 72.83 | 74.68 | 71.09 | 71.45 | 5,757,735 | -6.68(-8.55%) |