Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 90.29 | 90.82 | 89.50 | 90.42 | 2,485,093 | +0.27(+0.30%) |
Apr 29, 2019 | 90.27 | 90.82 | 89.68 | 90.15 | 1,008,433 | +0.66(+0.74%) |
Apr 26, 2019 | 88.85 | 89.65 | 88.78 | 89.48 | 819,206 | +0.75(+0.84%) |
Apr 25, 2019 | 89.10 | 89.50 | 88.11 | 88.74 | 1,483,200 | -0.96(-1.07%) |
Apr 24, 2019 | 90.17 | 90.19 | 89.60 | 89.70 | 902,740 | -0.30(-0.34%) |
Apr 23, 2019 | 89.29 | 90.21 | 88.70 | 90.00 | 1,701,080 | +1.14(+1.29%) |
Apr 22, 2019 | 88.85 | 89.52 | 88.33 | 88.86 | 1,161,501 | -1.32(-1.46%) |
Apr 18, 2019 | 89.83 | 91.12 | 87.37 | 90.18 | 1,751,074 | +0.90(+1.01%) |
Apr 17, 2019 | 90.31 | 90.40 | 89.08 | 89.27 | 1,024,629 | -0.64(-0.71%) |
Apr 16, 2019 | 89.43 | 89.97 | 89.07 | 89.91 | 845,191 | +0.65(+0.72%) |
Apr 15, 2019 | 89.28 | 89.45 | 88.80 | 89.26 | 766,561 | -0.31(-0.35%) |
Apr 12, 2019 | 88.98 | 89.58 | 88.59 | 89.58 | 771,387 | +1.22(+1.38%) |
Apr 11, 2019 | 87.69 | 88.55 | 87.54 | 88.36 | 1,023,837 | +0.58(+0.66%) |
Apr 10, 2019 | 87.46 | 87.80 | 87.01 | 87.78 | 905,734 | +0.28(+0.32%) |
Apr 09, 2019 | 88.90 | 88.90 | 87.31 | 87.50 | 867,963 | -1.66(-1.86%) |
Apr 08, 2019 | 88.57 | 89.21 | 88.26 | 89.16 | 754,480 | +0.13(+0.15%) |
Apr 05, 2019 | 89.48 | 90.06 | 88.72 | 89.03 | 1,089,094 | -0.31(-0.35%) |
Apr 04, 2019 | 88.67 | 89.44 | 88.53 | 89.35 | 569,815 | +0.80(+0.91%) |
Apr 03, 2019 | 88.85 | 89.23 | 88.37 | 88.54 | 943,271 | +0.13(+0.15%) |
Apr 02, 2019 | 88.58 | 88.80 | 87.94 | 88.41 | 694,893 | -0.08(-0.09%) |
Apr 01, 2019 | 87.55 | 88.52 | 87.21 | 88.50 | 1,015,843 | +1.99(+2.30%) |
Mar 29, 2019 | 86.79 | 87.22 | 86.10 | 86.51 | 962,987 | +0.27(+0.31%) |
Mar 28, 2019 | 85.34 | 86.27 | 85.18 | 86.24 | 805,472 | +1.16(+1.37%) |
Mar 27, 2019 | 85.04 | 85.24 | 84.14 | 85.08 | 1,143,758 | +0.15(+0.17%) |
Mar 26, 2019 | 84.82 | 85.39 | 84.39 | 84.93 | 1,076,621 | +0.88(+1.04%) |
Mar 25, 2019 | 83.44 | 84.27 | 83.34 | 84.05 | 997,775 | +0.77(+0.93%) |
Mar 22, 2019 | 84.94 | 84.97 | 83.25 | 83.28 | 746,773 | -1.99(-2.34%) |
Mar 21, 2019 | 84.18 | 85.55 | 84.12 | 85.27 | 611,478 | +1.03(+1.23%) |
Mar 20, 2019 | 85.08 | 85.32 | 84.04 | 84.24 | 1,092,553 | -1.02(-1.20%) |
Mar 19, 2019 | 85.81 | 86.34 | 84.78 | 85.26 | 1,191,225 | -0.07(-0.09%) |
Mar 18, 2019 | 83.85 | 85.41 | 83.58 | 85.33 | 905,808 | +1.70(+2.03%) |
Mar 15, 2019 | 83.67 | 84.13 | 83.26 | 83.64 | 1,313,332 | -0.03(-0.03%) |
Mar 14, 2019 | 84.28 | 84.28 | 83.43 | 83.67 | 1,305,223 | -0.63(-0.74%) |
Mar 13, 2019 | 83.23 | 84.50 | 83.06 | 84.29 | 1,027,755 | +0.89(+1.06%) |
Mar 12, 2019 | 83.64 | 83.67 | 83.10 | 83.41 | 1,164,716 | -0.09(-0.11%) |
Mar 11, 2019 | 82.28 | 83.50 | 82.16 | 83.50 | 759,771 | +1.17(+1.42%) |
Mar 08, 2019 | 82.54 | 82.70 | 81.81 | 82.33 | 1,391,078 | -0.84(-1.01%) |
Mar 07, 2019 | 83.97 | 83.97 | 82.63 | 83.17 | 1,103,251 | -0.72(-0.86%) |
Mar 06, 2019 | 83.78 | 84.05 | 83.53 | 83.89 | 916,551 | +0.22(+0.26%) |
Mar 05, 2019 | 84.08 | 84.41 | 83.62 | 83.67 | 720,681 | -0.44(-0.53%) |
Mar 04, 2019 | 84.32 | 84.63 | 83.36 | 84.11 | 1,010,338 | +0.20(+0.24%) |
Mar 01, 2019 | 84.15 | 84.28 | 83.35 | 83.90 | 850,218 | +0.41(+0.50%) |
Feb 28, 2019 | 83.47 | 83.75 | 82.89 | 83.49 | 1,084,837 | -0.18(-0.21%) |
Feb 27, 2019 | 83.46 | 83.90 | 82.96 | 83.67 | 1,004,588 | -0.02(-0.02%) |
Feb 26, 2019 | 84.44 | 84.67 | 83.64 | 83.68 | 944,200 | -1.14(-1.34%) |
Feb 25, 2019 | 85.23 | 85.50 | 84.72 | 84.82 | 710,293 | +0.12(+0.14%) |
Feb 22, 2019 | 84.37 | 84.81 | 83.89 | 84.70 | 888,180 | +0.70(+0.83%) |
Feb 21, 2019 | 84.09 | 84.20 | 83.52 | 84.00 | 927,226 | -0.47(-0.55%) |
Feb 20, 2019 | 84.07 | 84.49 | 83.52 | 84.47 | 1,128,718 | +0.61(+0.72%) |
Feb 19, 2019 | 83.27 | 84.35 | 83.08 | 83.87 | 1,114,375 | +0.20(+0.24%) |
Feb 15, 2019 | 83.29 | 83.72 | 83.07 | 83.67 | 1,180,425 | +1.04(+1.25%) |
Feb 14, 2019 | 82.30 | 83.14 | 82.00 | 82.63 | 1,256,238 | -0.03(-0.03%) |
Feb 13, 2019 | 82.70 | 83.28 | 82.42 | 82.66 | 1,898,961 | +0.08(+0.10%) |
Feb 12, 2019 | 80.86 | 82.99 | 80.77 | 82.57 | 1,711,158 | +2.40(+3.00%) |
Feb 11, 2019 | 79.76 | 80.23 | 79.42 | 80.17 | 2,005,742 | +0.52(+0.66%) |
Feb 08, 2019 | 79.52 | 79.79 | 79.01 | 79.65 | 915,977 | -0.09(-0.12%) |
Feb 07, 2019 | 80.31 | 80.57 | 79.27 | 79.74 | 1,711,729 | -0.93(-1.15%) |
Feb 06, 2019 | 80.78 | 81.00 | 80.47 | 80.67 | 1,130,745 | -0.24(-0.29%) |
Feb 05, 2019 | 79.93 | 80.90 | 79.93 | 80.90 | 1,425,534 | +0.83(+1.03%) |
Feb 04, 2019 | 79.96 | 80.40 | 79.74 | 80.08 | 1,575,758 | -0.29(-0.37%) |
Feb 01, 2019 | 80.87 | 81.46 | 80.18 | 80.37 | 1,185,112 | -0.20(-0.25%) |
Jan 31, 2019 | 81.50 | 82.66 | 80.34 | 80.57 | 2,882,018 | -0.91(-1.11%) |
Jan 30, 2019 | 79.91 | 82.35 | 79.12 | 81.48 | 2,368,781 | +2.44(+3.09%) |
Jan 29, 2019 | 78.41 | 79.36 | 75.69 | 79.04 | 2,800,630 | +6.35(+8.73%) |
Jan 28, 2019 | 72.07 | 72.69 | 71.51 | 72.69 | 1,651,017 | -0.22(-0.30%) |
Jan 25, 2019 | 73.53 | 73.67 | 72.87 | 72.91 | 1,014,191 | +0.28(+0.38%) |
Jan 24, 2019 | 72.35 | 72.86 | 71.83 | 72.64 | 1,242,722 | +0.33(+0.46%) |
Jan 23, 2019 | 73.06 | 73.53 | 71.84 | 72.31 | 993,600 | -0.43(-0.59%) |
Jan 22, 2019 | 73.28 | 73.36 | 72.14 | 72.74 | 881,954 | -1.28(-1.74%) |
Jan 18, 2019 | 73.13 | 74.31 | 72.75 | 74.02 | 1,102,159 | +1.50(+2.06%) |
Jan 17, 2019 | 71.01 | 72.84 | 71.01 | 72.53 | 957,974 | +1.22(+1.71%) |
Jan 16, 2019 | 71.91 | 72.23 | 71.24 | 71.31 | 900,396 | -0.34(-0.47%) |
Jan 15, 2019 | 71.67 | 72.01 | 71.23 | 71.65 | 632,044 | +0.04(+0.05%) |
Jan 14, 2019 | 70.99 | 71.94 | 70.79 | 71.61 | 1,190,021 | +0.18(+0.26%) |
Jan 11, 2019 | 70.81 | 71.63 | 70.58 | 71.43 | 1,407,157 | +0.35(+0.49%) |
Jan 10, 2019 | 70.41 | 71.17 | 69.64 | 71.08 | 1,231,161 | +1.04(+1.48%) |
Jan 09, 2019 | 69.68 | 70.50 | 69.59 | 70.04 | 946,312 | +0.72(+1.05%) |
Jan 08, 2019 | 68.37 | 69.38 | 68.11 | 69.32 | 1,226,878 | +1.50(+2.20%) |
Jan 07, 2019 | 67.19 | 68.43 | 66.35 | 67.82 | 1,571,192 | +0.89(+1.33%) |
Jan 04, 2019 | 65.01 | 66.97 | 64.78 | 66.93 | 1,434,627 | +2.91(+4.54%) |
Jan 03, 2019 | 65.14 | 65.18 | 63.42 | 64.02 | 1,258,768 | -1.34(-2.05%) |
Jan 02, 2019 | 64.01 | 65.66 | 63.38 | 65.36 | 1,620,832 | +0.28(+0.42%) |
Dec 31, 2018 | 64.27 | 65.34 | 64.17 | 65.09 | 1,829,556 | +1.06(+1.65%) |
Dec 28, 2018 | 64.48 | 64.93 | 63.69 | 64.03 | 1,355,816 | -0.28(-0.44%) |
Dec 27, 2018 | 62.00 | 64.33 | 61.57 | 64.32 | 1,827,645 | +1.38(+2.19%) |
Dec 26, 2018 | 61.71 | 62.97 | 60.39 | 62.94 | 1,805,631 | +1.91(+3.13%) |
Dec 24, 2018 | 62.93 | 63.27 | 60.92 | 61.03 | 728,813 | -2.26(-3.57%) |
Dec 21, 2018 | 64.29 | 65.90 | 63.20 | 63.29 | 3,139,371 | -0.98(-1.53%) |
Dec 20, 2018 | 65.56 | 65.63 | 63.55 | 64.27 | 2,471,474 | -1.50(-2.29%) |
Dec 19, 2018 | 67.69 | 68.69 | 65.41 | 65.78 | 1,547,687 | -2.06(-3.04%) |
Dec 18, 2018 | 68.26 | 69.19 | 67.19 | 67.84 | 1,515,321 | -0.35(-0.51%) |
Dec 17, 2018 | 69.68 | 69.91 | 67.82 | 68.19 | 1,388,972 | -1.83(-2.61%) |
Dec 14, 2018 | 71.01 | 71.71 | 69.78 | 70.01 | 1,061,936 | -1.66(-2.32%) |
Dec 13, 2018 | 72.02 | 72.38 | 71.20 | 71.67 | 1,323,095 | -0.19(-0.27%) |
Dec 12, 2018 | 73.04 | 73.46 | 71.81 | 71.87 | 1,534,897 | -0.03(-0.04%) |
Dec 11, 2018 | 72.86 | 73.25 | 71.31 | 71.90 | 1,589,488 | +0.16(+0.22%) |
Dec 10, 2018 | 72.82 | 72.85 | 70.48 | 71.74 | 1,328,742 | -1.19(-1.64%) |
Dec 07, 2018 | 75.52 | 75.89 | 72.60 | 72.93 | 1,672,914 | -2.15(-2.86%) |
Dec 06, 2018 | 75.68 | 75.68 | 72.56 | 75.08 | 2,806,781 | -1.51(-1.98%) |
Dec 04, 2018 | 78.95 | 78.95 | 76.53 | 76.59 | 2,076,999 | -2.45(-3.10%) |
Dec 03, 2018 | 78.99 | 79.84 | 78.38 | 79.04 | 2,659,936 | +1.17(+1.50%) |
Nov 30, 2018 | 77.24 | 77.97 | 77.01 | 77.88 | 1,888,637 | +0.78(+1.01%) |
Nov 29, 2018 | 77.11 | 77.46 | 76.34 | 77.10 | 1,213,151 | +0.11(+0.14%) |
Nov 28, 2018 | 76.32 | 77.24 | 75.94 | 76.99 | 1,969,008 | +0.94(+1.24%) |
Nov 27, 2018 | 76.38 | 76.47 | 75.57 | 76.05 | 1,873,667 | -0.54(-0.70%) |
Nov 26, 2018 | 77.52 | 78.11 | 76.46 | 76.59 | 1,781,680 | -0.55(-0.71%) |
Nov 23, 2018 | 76.85 | 77.51 | 76.01 | 77.13 | 353,445 | -0.42(-0.54%) |
Nov 21, 2018 | 77.55 | 77.55 | 77.55 | 0 | +0.21(+0.27%) | |
Nov 20, 2018 | 77.89 | 78.56 | 77.33 | 77.34 | 1,556,885 | -1.60(-2.02%) |
Nov 19, 2018 | 79.86 | 80.31 | 78.73 | 78.94 | 1,176,745 | -0.99(-1.23%) |
Nov 16, 2018 | 78.59 | 80.09 | 78.38 | 79.92 | 1,599,274 | +1.30(+1.66%) |
Nov 15, 2018 | 76.87 | 78.92 | 76.26 | 78.62 | 1,435,151 | +1.31(+1.70%) |
Nov 14, 2018 | 78.35 | 78.69 | 76.85 | 77.31 | 1,859,174 | -0.52(-0.67%) |
Nov 13, 2018 | 78.14 | 78.92 | 77.54 | 77.83 | 1,430,782 | +0.03(+0.04%) |
Nov 12, 2018 | 78.84 | 78.85 | 77.66 | 77.80 | 1,435,094 | -1.03(-1.31%) |
Nov 09, 2018 | 78.94 | 79.43 | 77.94 | 78.83 | 1,502,910 | -0.32(-0.40%) |
Nov 08, 2018 | 79.16 | 79.83 | 78.90 | 79.15 | 867,485 | -0.07(-0.09%) |
Nov 07, 2018 | 78.83 | 79.34 | 78.06 | 79.22 | 1,292,845 | +0.94(+1.20%) |
Nov 06, 2018 | 77.28 | 78.43 | 76.90 | 78.28 | 1,187,736 | +0.97(+1.25%) |
Nov 05, 2018 | 77.30 | 78.05 | 76.69 | 77.31 | 1,211,234 | +0.17(+0.22%) |
Nov 02, 2018 | 76.72 | 77.52 | 76.49 | 77.14 | 1,710,986 | +1.07(+1.40%) |
Nov 01, 2018 | 75.88 | 76.58 | 75.45 | 76.07 | 1,858,992 | +0.51(+0.68%) |
Oct 31, 2018 | 76.55 | 76.91 | 75.43 | 75.56 | 2,658,901 | -0.17(-0.23%) |
Oct 30, 2018 | 74.60 | 75.94 | 74.43 | 75.74 | 2,110,671 | +1.30(+1.75%) |
Oct 29, 2018 | 76.04 | 76.28 | 73.51 | 74.43 | 2,071,553 | -0.42(-0.56%) |
Oct 26, 2018 | 73.80 | 75.52 | 73.47 | 74.85 | 2,363,282 | +0.31(+0.42%) |
Oct 25, 2018 | 74.66 | 75.08 | 73.97 | 74.54 | 1,305,576 | +0.78(+1.06%) |
Oct 24, 2018 | 75.51 | 75.94 | 73.65 | 73.76 | 1,537,406 | -1.60(-2.12%) |
Oct 23, 2018 | 74.07 | 75.87 | 73.63 | 75.35 | 1,831,710 | -0.14(-0.18%) |
Oct 22, 2018 | 75.43 | 75.86 | 74.38 | 75.49 | 1,755,783 | +0.32(+0.42%) |
Oct 19, 2018 | 76.30 | 76.36 | 74.30 | 75.17 | 2,361,747 | -0.99(-1.29%) |
Oct 18, 2018 | 73.89 | 77.52 | 73.79 | 76.16 | 3,583,038 | +1.15(+1.53%) |
Oct 17, 2018 | 75.84 | 75.84 | 74.34 | 75.01 | 2,113,652 | -0.92(-1.21%) |
Oct 16, 2018 | 75.18 | 76.01 | 74.68 | 75.93 | 1,940,155 | +1.10(+1.48%) |
Oct 15, 2018 | 74.95 | 75.55 | 74.82 | 74.82 | 1,325,657 | -0.14(-0.18%) |
Oct 12, 2018 | 75.61 | 75.61 | 73.86 | 74.96 | 2,190,944 | +0.77(+1.03%) |
Oct 11, 2018 | 75.25 | 76.06 | 74.00 | 74.20 | 2,712,588 | -1.30(-1.72%) |
Oct 10, 2018 | 77.98 | 77.98 | 75.41 | 75.49 | 2,427,352 | -2.65(-3.39%) |
Oct 09, 2018 | 79.49 | 79.49 | 78.10 | 78.14 | 1,617,588 | -1.57(-1.97%) |
Oct 08, 2018 | 79.35 | 79.79 | 78.84 | 79.70 | 952,695 | -0.05(-0.06%) |
Oct 05, 2018 | 80.45 | 80.88 | 79.17 | 79.75 | 1,415,316 | -0.67(-0.83%) |
Oct 04, 2018 | 80.33 | 80.57 | 79.77 | 80.42 | 1,187,979 | +0.05(+0.07%) |
Oct 03, 2018 | 80.64 | 81.00 | 80.17 | 80.36 | 1,308,937 | -0.05(-0.06%) |
Oct 02, 2018 | 80.34 | 80.81 | 80.23 | 80.41 | 1,359,910 | +0.00(+0.00%) |
Oct 01, 2018 | 81.54 | 81.74 | 79.88 | 80.41 | 1,988,497 | -0.35(-0.43%) |
Sep 28, 2018 | 81.21 | 81.78 | 80.59 | 80.75 | 1,663,626 | -0.41(-0.51%) |
Sep 27, 2018 | 81.37 | 81.62 | 81.09 | 81.16 | 2,256,099 | +0.13(+0.16%) |
Sep 26, 2018 | 81.26 | 82.08 | 80.98 | 81.04 | 1,960,887 | +0.03(+0.03%) |
Sep 25, 2018 | 80.94 | 81.59 | 80.74 | 81.01 | 1,926,251 | +0.27(+0.34%) |
Sep 24, 2018 | 81.37 | 81.40 | 80.45 | 80.74 | 1,395,832 | -0.72(-0.88%) |
Sep 21, 2018 | 81.73 | 82.33 | 81.33 | 81.46 | 3,143,076 | -0.05(-0.07%) |
Sep 20, 2018 | 81.26 | 82.06 | 81.15 | 81.51 | 1,727,313 | +0.87(+1.07%) |
Sep 19, 2018 | 81.03 | 81.75 | 80.55 | 80.64 | 1,596,074 | -0.35(-0.43%) |
Sep 18, 2018 | 81.05 | 81.76 | 80.44 | 80.99 | 1,754,495 | +0.24(+0.29%) |
Sep 17, 2018 | 80.90 | 81.03 | 80.48 | 80.75 | 1,009,235 | +0.05(+0.06%) |
Sep 14, 2018 | 80.24 | 80.88 | 79.90 | 80.71 | 1,440,750 | +0.44(+0.55%) |
Sep 13, 2018 | 80.46 | 80.92 | 79.89 | 80.27 | 2,207,806 | +0.22(+0.27%) |
Sep 12, 2018 | 79.81 | 80.43 | 79.19 | 80.05 | 2,224,387 | +0.47(+0.58%) |
Sep 11, 2018 | 78.65 | 80.82 | 78.65 | 79.59 | 2,476,541 | +1.57(+2.01%) |
Sep 10, 2018 | 77.99 | 78.70 | 77.92 | 78.02 | 1,414,906 | +0.72(+0.93%) |
Sep 07, 2018 | 77.52 | 78.41 | 76.86 | 77.30 | 1,933,315 | -1.46(-1.85%) |
Sep 06, 2018 | 79.27 | 79.66 | 78.46 | 78.76 | 1,885,077 | -0.51(-0.64%) |
Sep 05, 2018 | 78.41 | 79.45 | 78.33 | 79.27 | 1,241,270 | +0.75(+0.95%) |
Sep 04, 2018 | 78.08 | 78.73 | 77.82 | 78.52 | 1,820,757 | +0.19(+0.24%) |
Aug 31, 2018 | 78.33 | 78.33 | 78.33 | 0 | +0.32(+0.41%) | |
Aug 30, 2018 | 78.12 | 78.82 | 77.64 | 78.01 | 2,076,677 | -0.70(-0.89%) |
Aug 29, 2018 | 77.47 | 79.07 | 77.26 | 78.71 | 1,684,018 | +1.43(+1.85%) |
Aug 28, 2018 | 77.48 | 77.75 | 77.02 | 77.28 | 1,245,738 | +0.09(+0.12%) |
Aug 27, 2018 | 76.74 | 77.58 | 76.64 | 77.19 | 1,064,425 | +0.75(+0.99%) |
Aug 24, 2018 | 76.32 | 76.63 | 76.16 | 76.43 | 701,011 | +0.24(+0.31%) |
Aug 23, 2018 | 76.02 | 76.46 | 75.68 | 76.20 | 1,076,774 | +0.07(+0.10%) |
Aug 22, 2018 | 76.58 | 76.65 | 75.87 | 76.13 | 2,119,215 | -0.68(-0.89%) |
Aug 21, 2018 | 76.54 | 77.06 | 76.30 | 76.81 | 2,076,294 | +0.25(+0.33%) |
Aug 20, 2018 | 76.39 | 77.39 | 76.39 | 76.55 | 1,986,686 | +0.40(+0.52%) |
Aug 17, 2018 | 75.27 | 76.43 | 74.92 | 76.15 | 1,418,008 | +0.92(+1.22%) |
Aug 16, 2018 | 74.84 | 75.83 | 74.83 | 75.24 | 1,545,888 | +0.54(+0.72%) |
Aug 15, 2018 | 73.16 | 74.85 | 73.16 | 74.70 | 1,694,670 | +0.52(+0.70%) |
Aug 14, 2018 | 74.14 | 74.74 | 74.08 | 74.18 | 1,028,065 | +0.25(+0.34%) |
Aug 13, 2018 | 74.14 | 74.63 | 73.39 | 73.93 | 1,205,629 | -0.05(-0.06%) |
Aug 10, 2018 | 74.54 | 74.67 | 73.65 | 73.98 | 923,474 | -0.79(-1.06%) |
Aug 09, 2018 | 75.20 | 75.64 | 74.73 | 74.76 | 1,327,016 | -0.60(-0.79%) |
Aug 08, 2018 | 75.32 | 75.76 | 74.99 | 75.36 | 1,124,375 | -0.01(-0.01%) |
Aug 07, 2018 | 75.29 | 75.99 | 74.72 | 75.37 | 1,388,584 | +0.39(+0.52%) |
Aug 06, 2018 | 74.76 | 75.19 | 74.48 | 74.98 | 1,023,097 | +0.38(+0.51%) |
Aug 03, 2018 | 74.49 | 74.74 | 73.92 | 74.60 | 951,144 | +0.42(+0.56%) |
Aug 02, 2018 | 73.11 | 74.47 | 72.84 | 74.18 | 1,356,391 | +0.33(+0.44%) |
Aug 01, 2018 | 75.00 | 75.27 | 73.59 | 73.86 | 1,226,643 | -1.42(-1.88%) |
Jul 31, 2018 | 74.05 | 75.44 | 73.86 | 75.27 | 3,151,610 | +1.79(+2.43%) |
Jul 30, 2018 | 73.57 | 74.48 | 73.37 | 73.49 | 1,902,251 | +0.14(+0.19%) |
Jul 27, 2018 | 73.79 | 74.10 | 72.78 | 73.35 | 1,940,542 | -0.35(-0.48%) |
Jul 26, 2018 | 73.59 | 74.74 | 73.59 | 73.70 | 2,571,617 | +0.35(+0.48%) |
Jul 25, 2018 | 71.68 | 73.49 | 71.52 | 73.35 | 1,983,053 | +1.51(+2.10%) |
Jul 24, 2018 | 71.76 | 72.37 | 71.43 | 71.84 | 2,449,755 | +0.45(+0.64%) |
Jul 23, 2018 | 72.22 | 72.55 | 70.58 | 71.39 | 3,540,633 | -1.40(-1.92%) |
Jul 20, 2018 | 70.52 | 73.92 | 70.39 | 72.79 | 4,599,511 | +1.92(+2.71%) |
Jul 19, 2018 | 70.47 | 71.30 | 68.73 | 70.86 | 4,514,988 | +3.56(+5.30%) |
Jul 18, 2018 | 67.73 | 67.85 | 66.88 | 67.30 | 2,675,142 | -0.31(-0.46%) |
Jul 17, 2018 | 67.13 | 67.73 | 66.77 | 67.61 | 1,197,135 | +0.39(+0.58%) |
Jul 16, 2018 | 67.95 | 68.20 | 67.05 | 67.22 | 1,608,779 | -0.73(-1.08%) |
Jul 13, 2018 | 66.88 | 68.09 | 66.88 | 67.95 | 1,101,094 | +0.93(+1.38%) |
Jul 12, 2018 | 66.88 | 67.37 | 66.65 | 67.03 | 1,256,123 | +0.50(+0.75%) |
Jul 11, 2018 | 66.75 | 67.14 | 66.39 | 66.53 | 881,110 | -1.20(-1.77%) |
Jul 10, 2018 | 67.69 | 68.26 | 67.22 | 67.73 | 902,359 | +0.17(+0.26%) |
Jul 09, 2018 | 66.41 | 67.67 | 66.32 | 67.55 | 1,089,536 | +1.42(+2.15%) |
Jul 06, 2018 | 66.08 | 66.42 | 65.63 | 66.13 | 1,006,600 | -0.08(-0.12%) |
Jul 05, 2018 | 66.75 | 66.77 | 65.48 | 66.21 | 1,338,983 | -0.22(-0.33%) |
Jul 03, 2018 | 66.43 | 66.43 | 66.43 | 0 | +0.28(+0.43%) | |
Jul 02, 2018 | 65.62 | 66.21 | 65.17 | 66.15 | 1,208,891 | -0.25(-0.38%) |
Jun 29, 2018 | 67.22 | 66.30 | 66.40 | 1,486,510 | +0.39(+0.59%) | |
Jun 28, 2018 | 65.81 | 66.43 | 65.05 | 66.01 | 1,624,982 | +0.29(+0.44%) |
Jun 27, 2018 | 66.23 | 67.26 | 65.70 | 65.72 | 1,562,528 | -0.28(-0.43%) |
Jun 26, 2018 | 66.53 | 66.58 | 65.82 | 66.00 | 1,507,409 | -0.29(-0.44%) |
Jun 25, 2018 | 65.83 | 66.58 | 65.34 | 66.29 | 1,695,083 | +0.13(+0.19%) |
Jun 22, 2018 | 66.62 | 67.10 | 66.12 | 66.17 | 2,270,677 | +0.43(+0.65%) |
Jun 21, 2018 | 66.56 | 66.62 | 65.24 | 65.74 | 1,678,243 | -0.99(-1.48%) |
Jun 20, 2018 | 67.70 | 67.80 | 66.29 | 66.73 | 1,816,645 | -0.79(-1.17%) |
Jun 19, 2018 | 68.62 | 68.66 | 67.27 | 67.52 | 1,798,872 | -1.87(-2.69%) |
Jun 18, 2018 | 68.93 | 69.68 | 68.60 | 69.39 | 2,216,460 | -0.30(-0.43%) |
Jun 15, 2018 | 69.73 | 68.11 | 69.68 | 3,023,454 | +0.69(+1.00%) | |
Jun 14, 2018 | 70.70 | 71.02 | 68.57 | 69.00 | 3,291,852 | -1.57(-2.22%) |
Jun 13, 2018 | 71.31 | 71.42 | 70.47 | 70.56 | 1,305,412 | -0.76(-1.07%) |
Jun 12, 2018 | 71.59 | 71.76 | 71.22 | 71.33 | 1,175,282 | -0.34(-0.47%) |
Jun 11, 2018 | 71.55 | 72.10 | 71.47 | 71.66 | 791,782 | +0.07(+0.10%) |
Jun 08, 2018 | 71.66 | 71.82 | 71.18 | 71.59 | 1,018,369 | -0.01(-0.01%) |
Jun 07, 2018 | 71.64 | 72.33 | 71.25 | 71.60 | 1,738,901 | +0.15(+0.20%) |
Jun 06, 2018 | 71.45 | 70.96 | 71.45 | 1,476,935 | +0.38(+0.54%) | |
Jun 05, 2018 | 71.05 | 71.45 | 70.76 | 71.07 | 1,352,771 | +0.05(+0.06%) |
Jun 04, 2018 | 71.15 | 71.49 | 70.41 | 71.03 | 1,169,663 | +0.31(+0.44%) |
Jun 01, 2018 | 70.76 | 71.15 | 70.34 | 70.72 | 1,329,499 | +0.68(+0.97%) |
May 31, 2018 | 71.41 | 71.41 | 69.55 | 70.04 | 1,952,497 | -1.41(-1.97%) |
May 30, 2018 | 71.01 | 71.65 | 70.56 | 71.44 | 1,426,942 | +1.23(+1.76%) |
May 29, 2018 | 70.70 | 71.20 | 69.77 | 70.21 | 2,075,865 | -1.15(-1.60%) |
May 25, 2018 | 71.36 | 71.36 | 71.36 | 0 | -0.98(-1.36%) | |
May 24, 2018 | 71.55 | 72.58 | 71.35 | 72.34 | 1,507,828 | +0.43(+0.60%) |
May 23, 2018 | 70.94 | 72.12 | 70.86 | 71.91 | 2,201,862 | +0.58(+0.81%) |
May 22, 2018 | 72.65 | 72.72 | 71.31 | 71.33 | 946,445 | -1.15(-1.59%) |
May 21, 2018 | 71.74 | 72.81 | 71.74 | 72.48 | 1,626,521 | +1.24(+1.73%) |
May 18, 2018 | 70.04 | 71.73 | 69.99 | 71.25 | 1,968,924 | +1.14(+1.62%) |
May 17, 2018 | 69.97 | 70.63 | 69.45 | 70.11 | 1,293,091 | +0.14(+0.21%) |
May 16, 2018 | 69.79 | 70.40 | 69.44 | 69.97 | 1,603,677 | +0.59(+0.84%) |
May 15, 2018 | 69.76 | 69.76 | 69.07 | 69.38 | 1,707,885 | -0.73(-1.04%) |
May 14, 2018 | 69.67 | 71.07 | 69.67 | 70.11 | 2,657,862 | +0.57(+0.82%) |
May 11, 2018 | 68.83 | 69.63 | 68.52 | 69.54 | 1,919,047 | +0.41(+0.59%) |
May 10, 2018 | 69.33 | 69.73 | 68.81 | 69.14 | 2,089,304 | -0.19(-0.27%) |
May 09, 2018 | 68.52 | 69.76 | 68.29 | 69.33 | 4,936,214 | +1.06(+1.55%) |
May 08, 2018 | 67.53 | 68.38 | 67.01 | 68.27 | 3,480,153 | +0.86(+1.27%) |
May 07, 2018 | 66.88 | 67.89 | 66.73 | 67.41 | 1,691,352 | +0.76(+1.15%) |
May 04, 2018 | 64.91 | 67.12 | 64.67 | 66.65 | 2,095,924 | +1.45(+2.22%) |
May 03, 2018 | 65.15 | 65.53 | 64.06 | 65.20 | 2,518,862 | -0.18(-0.28%) |
May 02, 2018 | 66.76 | 67.29 | 65.27 | 65.38 | 2,780,833 | -1.51(-2.26%) |