Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 82.40 | 82.71 | 81.09 | 81.94 | 165,046 | -0.16(-0.20%) |
Apr 29, 2019 | 81.71 | 82.53 | 81.07 | 82.10 | 144,596 | +0.69(+0.85%) |
Apr 26, 2019 | 81.30 | 81.65 | 80.81 | 81.42 | 99,020 | +0.26(+0.32%) |
Apr 25, 2019 | 82.52 | 82.52 | 80.48 | 81.16 | 128,286 | -1.54(-1.86%) |
Apr 24, 2019 | 81.94 | 82.78 | 81.65 | 82.70 | 135,374 | +0.96(+1.17%) |
Apr 23, 2019 | 81.18 | 82.40 | 80.50 | 81.74 | 134,771 | +0.73(+0.90%) |
Apr 22, 2019 | 81.89 | 81.89 | 80.56 | 81.01 | 138,424 | -1.06(-1.29%) |
Apr 18, 2019 | 81.42 | 82.66 | 81.05 | 82.08 | 163,676 | +0.76(+0.93%) |
Apr 17, 2019 | 81.51 | 81.79 | 80.61 | 81.32 | 128,229 | +0.23(+0.28%) |
Apr 16, 2019 | 80.54 | 81.13 | 80.04 | 81.09 | 197,035 | +0.88(+1.10%) |
Apr 15, 2019 | 80.30 | 80.40 | 79.67 | 80.21 | 108,211 | -0.06(-0.07%) |
Apr 12, 2019 | 80.75 | 81.06 | 79.48 | 80.27 | 273,768 | +0.32(+0.40%) |
Apr 11, 2019 | 80.18 | 80.97 | 79.56 | 79.95 | 166,286 | -0.11(-0.13%) |
Apr 10, 2019 | 78.53 | 80.14 | 78.23 | 80.06 | 143,572 | +1.62(+2.06%) |
Apr 09, 2019 | 79.85 | 79.89 | 78.23 | 78.44 | 217,971 | -2.00(-2.49%) |
Apr 08, 2019 | 79.50 | 80.46 | 78.92 | 80.44 | 72,500 | +0.61(+0.77%) |
Apr 05, 2019 | 79.27 | 79.83 | 78.52 | 79.83 | 227,392 | +0.88(+1.12%) |
Apr 04, 2019 | 79.44 | 79.98 | 78.39 | 78.95 | 133,070 | -0.39(-0.49%) |
Apr 03, 2019 | 78.50 | 79.46 | 78.15 | 79.34 | 140,035 | +1.53(+1.97%) |
Apr 02, 2019 | 78.77 | 79.35 | 77.72 | 77.81 | 128,138 | -0.93(-1.18%) |
Apr 01, 2019 | 78.04 | 79.50 | 78.04 | 78.73 | 130,704 | +1.36(+1.76%) |
Mar 29, 2019 | 76.77 | 77.65 | 76.75 | 77.38 | 134,011 | +1.33(+1.75%) |
Mar 28, 2019 | 76.36 | 76.93 | 75.17 | 76.04 | 115,818 | +0.02(+0.03%) |
Mar 27, 2019 | 75.48 | 76.39 | 75.48 | 76.03 | 178,673 | +0.63(+0.84%) |
Mar 26, 2019 | 74.79 | 76.08 | 74.55 | 75.39 | 105,596 | +1.26(+1.70%) |
Mar 25, 2019 | 73.78 | 74.43 | 72.90 | 74.13 | 131,647 | +0.50(+0.68%) |
Mar 22, 2019 | 77.12 | 77.16 | 73.56 | 73.63 | 131,818 | -3.96(-5.11%) |
Mar 21, 2019 | 76.30 | 78.24 | 76.07 | 77.60 | 106,815 | +1.11(+1.45%) |
Mar 20, 2019 | 76.92 | 77.91 | 76.18 | 76.48 | 98,780 | -0.41(-0.54%) |
Mar 19, 2019 | 77.50 | 78.00 | 76.49 | 76.90 | 102,474 | -0.10(-0.12%) |
Mar 18, 2019 | 75.85 | 77.02 | 75.85 | 76.99 | 174,835 | +1.36(+1.80%) |
Mar 15, 2019 | 75.81 | 76.50 | 75.41 | 75.63 | 296,748 | +0.12(+0.16%) |
Mar 14, 2019 | 75.64 | 76.02 | 75.11 | 75.51 | 89,924 | -0.42(-0.55%) |
Mar 13, 2019 | 76.09 | 76.58 | 75.78 | 75.93 | 127,211 | +0.24(+0.32%) |
Mar 12, 2019 | 76.13 | 76.26 | 75.36 | 75.69 | 221,741 | -0.41(-0.54%) |
Mar 11, 2019 | 74.80 | 76.48 | 74.01 | 76.10 | 158,722 | +1.23(+1.65%) |
Mar 08, 2019 | 74.81 | 75.52 | 74.69 | 74.87 | 166,914 | -0.59(-0.79%) |
Mar 07, 2019 | 76.15 | 76.37 | 74.98 | 75.46 | 111,931 | -0.80(-1.05%) |
Mar 06, 2019 | 76.80 | 77.55 | 76.25 | 76.26 | 259,253 | -0.42(-0.55%) |
Mar 05, 2019 | 76.75 | 77.40 | 76.51 | 76.69 | 183,504 | -0.09(-0.11%) |
Mar 04, 2019 | 77.47 | 77.71 | 76.43 | 76.77 | 198,022 | -0.40(-0.52%) |
Mar 01, 2019 | 77.55 | 77.55 | 76.32 | 77.17 | 114,374 | +0.07(+0.09%) |
Feb 28, 2019 | 77.43 | 77.46 | 76.48 | 77.11 | 120,399 | -0.34(-0.44%) |
Feb 27, 2019 | 76.68 | 77.62 | 76.28 | 77.45 | 76,520 | +0.53(+0.70%) |
Feb 26, 2019 | 77.52 | 78.14 | 76.92 | 76.92 | 128,545 | -0.54(-0.70%) |
Feb 25, 2019 | 78.49 | 79.00 | 77.39 | 77.46 | 122,108 | -0.66(-0.84%) |
Feb 22, 2019 | 77.95 | 78.39 | 77.49 | 78.12 | 125,353 | +0.42(+0.54%) |
Feb 21, 2019 | 77.49 | 78.04 | 77.12 | 77.70 | 85,441 | -0.08(-0.10%) |
Feb 20, 2019 | 76.57 | 78.20 | 76.57 | 77.78 | 222,537 | +1.14(+1.48%) |
Feb 19, 2019 | 76.64 | 77.18 | 75.72 | 76.64 | 105,687 | -0.49(-0.63%) |
Feb 15, 2019 | 76.51 | 77.51 | 76.51 | 77.13 | 145,879 | +1.05(+1.38%) |
Feb 14, 2019 | 75.44 | 77.07 | 75.44 | 76.08 | 137,251 | +0.08(+0.10%) |
Feb 13, 2019 | 76.08 | 76.68 | 75.31 | 76.00 | 139,338 | -0.11(-0.15%) |
Feb 12, 2019 | 75.34 | 76.27 | 75.26 | 76.11 | 158,722 | +0.96(+1.28%) |
Feb 11, 2019 | 77.20 | 77.82 | 74.10 | 75.15 | 186,423 | -2.95(-3.78%) |
Feb 08, 2019 | 73.00 | 79.10 | 72.52 | 78.10 | 304,116 | +8.90(+12.86%) |
Feb 07, 2019 | 71.59 | 71.62 | 69.09 | 69.20 | 196,746 | -2.70(-3.76%) |
Feb 06, 2019 | 71.96 | 72.36 | 71.62 | 71.90 | 73,108 | -0.10(-0.13%) |
Feb 05, 2019 | 71.82 | 72.31 | 71.61 | 72.00 | 70,328 | +0.24(+0.33%) |
Feb 04, 2019 | 71.06 | 72.09 | 70.77 | 71.76 | 74,963 | +0.70(+0.98%) |
Feb 01, 2019 | 71.63 | 71.97 | 70.67 | 71.06 | 83,987 | -0.43(-0.60%) |
Jan 31, 2019 | 70.76 | 72.09 | 70.09 | 71.49 | 129,737 | +0.76(+1.08%) |
Jan 30, 2019 | 70.27 | 70.80 | 69.32 | 70.73 | 87,174 | +0.97(+1.40%) |
Jan 29, 2019 | 69.18 | 70.11 | 68.72 | 69.76 | 95,174 | +0.94(+1.36%) |
Jan 28, 2019 | 68.72 | 69.60 | 68.34 | 68.82 | 92,725 | -0.89(-1.27%) |
Jan 25, 2019 | 69.31 | 70.39 | 69.04 | 69.71 | 85,872 | +1.11(+1.61%) |
Jan 24, 2019 | 67.50 | 68.62 | 67.11 | 68.60 | 128,734 | +1.12(+1.66%) |
Jan 23, 2019 | 68.92 | 69.12 | 67.28 | 67.48 | 124,067 | -1.36(-1.97%) |
Jan 22, 2019 | 69.79 | 69.79 | 68.22 | 68.84 | 125,881 | -1.44(-2.05%) |
Jan 18, 2019 | 68.76 | 70.48 | 68.47 | 70.28 | 120,955 | +2.21(+3.24%) |
Jan 17, 2019 | 66.94 | 68.60 | 66.94 | 68.07 | 139,927 | +0.88(+1.31%) |
Jan 16, 2019 | 67.40 | 68.01 | 67.02 | 67.20 | 115,625 | -0.13(-0.20%) |
Jan 15, 2019 | 66.61 | 67.48 | 66.57 | 67.33 | 82,471 | +0.39(+0.58%) |
Jan 14, 2019 | 66.86 | 67.41 | 66.32 | 66.94 | 96,461 | -0.53(-0.79%) |
Jan 11, 2019 | 67.25 | 67.87 | 66.02 | 67.47 | 129,123 | +0.10(+0.14%) |
Jan 10, 2019 | 65.31 | 67.46 | 64.93 | 67.38 | 170,834 | +1.56(+2.36%) |
Jan 09, 2019 | 64.96 | 66.25 | 64.96 | 65.82 | 91,749 | +1.15(+1.77%) |
Jan 08, 2019 | 64.22 | 65.12 | 63.56 | 64.68 | 118,432 | +1.31(+2.06%) |
Jan 07, 2019 | 61.99 | 63.97 | 61.97 | 63.37 | 160,321 | +1.25(+2.01%) |
Jan 04, 2019 | 61.37 | 62.64 | 60.82 | 62.12 | 129,437 | +1.73(+2.86%) |
Jan 03, 2019 | 61.08 | 61.45 | 59.85 | 60.39 | 91,677 | -1.33(-2.15%) |
Jan 02, 2019 | 60.32 | 61.77 | 59.12 | 61.72 | 153,421 | +0.10(+0.15%) |
Dec 31, 2018 | 61.63 | 61.96 | 60.65 | 61.62 | 111,425 | +0.33(+0.55%) |
Dec 28, 2018 | 61.40 | 62.17 | 60.32 | 61.29 | 111,111 | -0.02(-0.03%) |
Dec 27, 2018 | 59.59 | 61.32 | 58.84 | 61.30 | 144,755 | +0.37(+0.61%) |
Dec 26, 2018 | 59.39 | 61.01 | 58.41 | 60.93 | 124,300 | +2.09(+3.55%) |
Dec 24, 2018 | 60.10 | 60.33 | 58.84 | 58.84 | 86,815 | -1.54(-2.55%) |
Dec 21, 2018 | 61.47 | 62.59 | 60.04 | 60.38 | 392,397 | -1.01(-1.65%) |
Dec 20, 2018 | 62.26 | 62.72 | 60.87 | 61.39 | 200,785 | -1.30(-2.07%) |
Dec 19, 2018 | 64.42 | 64.78 | 62.13 | 62.69 | 129,089 | -1.56(-2.42%) |
Dec 18, 2018 | 65.18 | 66.08 | 64.23 | 64.25 | 139,289 | -0.36(-0.56%) |
Dec 17, 2018 | 66.69 | 67.28 | 64.39 | 64.61 | 264,497 | -2.41(-3.59%) |
Dec 14, 2018 | 66.94 | 68.00 | 66.38 | 67.01 | 126,924 | -0.50(-0.74%) |
Dec 13, 2018 | 68.23 | 68.64 | 67.48 | 67.51 | 149,223 | -0.40(-0.59%) |
Dec 12, 2018 | 68.32 | 68.94 | 67.85 | 67.91 | 130,793 | +0.54(+0.81%) |
Dec 11, 2018 | 68.15 | 68.15 | 66.68 | 67.37 | 85,389 | +0.42(+0.63%) |
Dec 10, 2018 | 66.59 | 67.42 | 66.13 | 66.95 | 168,596 | -0.12(-0.19%) |
Dec 07, 2018 | 68.06 | 68.43 | 66.57 | 67.07 | 140,433 | -0.70(-1.03%) |
Dec 06, 2018 | 67.41 | 67.93 | 65.69 | 67.77 | 175,774 | -0.79(-1.16%) |
Dec 04, 2018 | 72.83 | 73.32 | 68.34 | 68.56 | 235,208 | -2.87(-4.02%) |
Dec 03, 2018 | 71.77 | 72.50 | 70.46 | 71.44 | 103,461 | +1.00(+1.42%) |
Nov 30, 2018 | 68.96 | 70.79 | 68.63 | 70.43 | 178,238 | +1.46(+2.12%) |
Nov 29, 2018 | 69.48 | 70.46 | 68.52 | 68.97 | 120,109 | -0.67(-0.96%) |
Nov 28, 2018 | 68.07 | 69.94 | 67.64 | 69.64 | 155,356 | +1.82(+2.68%) |
Nov 27, 2018 | 68.83 | 69.29 | 67.66 | 67.82 | 91,703 | -1.56(-2.25%) |
Nov 26, 2018 | 69.72 | 70.12 | 68.44 | 69.38 | 117,326 | +0.35(+0.51%) |
Nov 23, 2018 | 68.51 | 69.88 | 68.51 | 69.03 | 36,968 | -0.20(-0.29%) |
Nov 21, 2018 | 69.23 | 69.23 | 69.23 | 0 | +0.67(+0.97%) | |
Nov 20, 2018 | 68.49 | 70.55 | 67.88 | 68.56 | 127,324 | -0.86(-1.23%) |
Nov 19, 2018 | 70.64 | 70.65 | 68.67 | 69.42 | 152,067 | -1.23(-1.74%) |
Nov 16, 2018 | 70.28 | 71.34 | 69.80 | 70.65 | 182,637 | -0.26(-0.36%) |
Nov 15, 2018 | 69.27 | 71.18 | 68.99 | 70.91 | 63,924 | +1.29(+1.86%) |
Nov 14, 2018 | 70.59 | 71.19 | 68.87 | 69.61 | 62,325 | -0.26(-0.37%) |
Nov 13, 2018 | 70.75 | 71.95 | 69.79 | 69.87 | 103,899 | -0.49(-0.69%) |
Nov 12, 2018 | 71.53 | 71.79 | 70.27 | 70.35 | 73,405 | -1.02(-1.43%) |
Nov 09, 2018 | 72.68 | 72.68 | 70.73 | 71.37 | 74,777 | -1.55(-2.13%) |
Nov 08, 2018 | 72.86 | 73.74 | 72.81 | 72.93 | 84,981 | -0.24(-0.33%) |
Nov 07, 2018 | 71.90 | 73.42 | 70.96 | 73.16 | 121,298 | +1.69(+2.37%) |
Nov 06, 2018 | 71.15 | 71.84 | 70.94 | 71.47 | 101,785 | +0.39(+0.55%) |
Nov 05, 2018 | 72.42 | 72.59 | 70.23 | 71.08 | 387,830 | +3.41(+5.04%) |
Nov 02, 2018 | 68.32 | 68.93 | 67.34 | 67.67 | 157,852 | -0.22(-0.32%) |
Nov 01, 2018 | 67.20 | 68.44 | 67.17 | 67.89 | 114,761 | +1.19(+1.78%) |
Oct 31, 2018 | 67.44 | 67.76 | 66.14 | 66.70 | 179,969 | +0.24(+0.36%) |
Oct 30, 2018 | 64.84 | 66.53 | 64.79 | 66.46 | 162,841 | +1.64(+2.53%) |
Oct 29, 2018 | 66.74 | 67.47 | 64.07 | 64.82 | 91,575 | -0.90(-1.36%) |
Oct 26, 2018 | 64.90 | 66.79 | 64.57 | 65.72 | 59,864 | +0.00(+0.00%) |
Oct 25, 2018 | 65.14 | 66.16 | 65.03 | 65.72 | 141,056 | +0.97(+1.50%) |
Oct 24, 2018 | 66.64 | 67.32 | 64.75 | 64.75 | 120,505 | -1.81(-2.72%) |
Oct 23, 2018 | 66.81 | 67.42 | 65.19 | 66.56 | 124,188 | -1.44(-2.11%) |
Oct 22, 2018 | 67.81 | 68.77 | 67.24 | 67.99 | 125,431 | +0.39(+0.58%) |
Oct 19, 2018 | 68.51 | 68.55 | 66.91 | 67.60 | 159,112 | -0.90(-1.31%) |
Oct 18, 2018 | 69.63 | 69.96 | 68.09 | 68.50 | 75,900 | -1.68(-2.39%) |
Oct 17, 2018 | 70.69 | 71.45 | 69.08 | 70.17 | 80,189 | -0.82(-1.15%) |
Oct 16, 2018 | 69.27 | 71.14 | 69.07 | 70.99 | 92,993 | +2.14(+3.11%) |
Oct 15, 2018 | 68.13 | 69.54 | 68.13 | 68.85 | 77,878 | +0.68(+0.99%) |
Oct 12, 2018 | 69.92 | 70.30 | 67.09 | 68.17 | 79,923 | -0.64(-0.93%) |
Oct 11, 2018 | 70.43 | 71.02 | 68.40 | 68.81 | 106,195 | -1.98(-2.80%) |
Oct 10, 2018 | 73.41 | 73.72 | 70.75 | 70.79 | 109,868 | -3.00(-4.06%) |
Oct 09, 2018 | 74.50 | 75.16 | 73.67 | 73.79 | 115,958 | -0.90(-1.20%) |
Oct 08, 2018 | 74.70 | 74.78 | 73.64 | 74.69 | 51,895 | -0.48(-0.63%) |
Oct 05, 2018 | 76.28 | 77.03 | 74.53 | 75.16 | 86,330 | -1.11(-1.46%) |
Oct 04, 2018 | 76.89 | 77.04 | 76.14 | 76.28 | 83,749 | -0.88(-1.14%) |
Oct 03, 2018 | 77.08 | 77.85 | 76.82 | 77.15 | 71,554 | +0.31(+0.41%) |
Oct 02, 2018 | 77.43 | 77.78 | 76.33 | 76.84 | 122,234 | -0.60(-0.77%) |
Oct 01, 2018 | 79.36 | 79.57 | 77.14 | 77.44 | 137,374 | -1.59(-2.01%) |
Sep 28, 2018 | 78.51 | 79.65 | 78.51 | 79.03 | 151,865 | +0.29(+0.36%) |
Sep 27, 2018 | 78.74 | 79.31 | 78.31 | 78.74 | 105,705 | +0.14(+0.18%) |
Sep 26, 2018 | 79.74 | 80.08 | 78.55 | 78.60 | 191,948 | -1.05(-1.31%) |
Sep 25, 2018 | 79.51 | 79.98 | 79.22 | 79.65 | 155,778 | +0.38(+0.48%) |
Sep 24, 2018 | 77.98 | 79.27 | 77.60 | 79.27 | 206,544 | +1.71(+2.21%) |
Sep 21, 2018 | 78.36 | 78.70 | 77.55 | 77.55 | 286,507 | -0.67(-0.85%) |
Sep 20, 2018 | 78.17 | 78.93 | 78.03 | 78.22 | 61,214 | +0.48(+0.61%) |
Sep 19, 2018 | 78.03 | 78.60 | 77.60 | 77.74 | 137,879 | -0.33(-0.43%) |
Sep 18, 2018 | 78.08 | 78.27 | 77.27 | 78.08 | 113,304 | +0.29(+0.37%) |
Sep 17, 2018 | 77.51 | 78.08 | 77.08 | 77.79 | 135,992 | +0.33(+0.43%) |
Sep 14, 2018 | 76.17 | 77.74 | 76.17 | 77.46 | 106,285 | +1.43(+1.88%) |
Sep 13, 2018 | 75.89 | 76.46 | 75.84 | 76.03 | 137,769 | +0.24(+0.31%) |
Sep 12, 2018 | 75.93 | 76.03 | 74.65 | 75.79 | 251,770 | -0.24(-0.31%) |
Sep 11, 2018 | 76.84 | 76.84 | 75.84 | 76.03 | 108,996 | -0.95(-1.24%) |
Sep 10, 2018 | 77.51 | 77.98 | 76.93 | 76.98 | 81,299 | -0.14(-0.19%) |
Sep 07, 2018 | 77.93 | 78.27 | 76.70 | 77.12 | 128,025 | -1.00(-1.28%) |
Sep 06, 2018 | 77.84 | 78.51 | 77.84 | 78.12 | 202,213 | +0.38(+0.49%) |
Sep 05, 2018 | 77.27 | 77.79 | 76.84 | 77.74 | 160,350 | +0.38(+0.49%) |
Sep 04, 2018 | 78.27 | 78.27 | 76.79 | 77.36 | 227,445 | -1.14(-1.46%) |
Aug 31, 2018 | 78.51 | 78.51 | 78.51 | 0 | -0.38(-0.48%) | |
Aug 30, 2018 | 79.17 | 79.74 | 78.70 | 78.89 | 91,830 | -0.37(-0.47%) |
Aug 29, 2018 | 79.16 | 79.54 | 78.88 | 79.26 | 99,827 | +0.09(+0.12%) |
Aug 28, 2018 | 79.50 | 79.68 | 79.02 | 79.16 | 46,420 | -0.24(-0.30%) |
Aug 27, 2018 | 79.54 | 80.04 | 79.35 | 79.40 | 58,202 | +0.28(+0.36%) |
Aug 24, 2018 | 79.26 | 79.35 | 78.78 | 79.12 | 57,277 | +0.14(+0.18%) |
Aug 23, 2018 | 79.26 | 79.26 | 78.64 | 78.97 | 133,092 | -0.33(-0.42%) |
Aug 22, 2018 | 80.16 | 80.16 | 78.97 | 79.31 | 70,949 | -0.95(-1.18%) |
Aug 21, 2018 | 79.31 | 80.73 | 79.26 | 80.25 | 160,537 | +1.14(+1.44%) |
Aug 20, 2018 | 79.16 | 79.87 | 79.07 | 79.12 | 80,374 | +0.14(+0.18%) |
Aug 17, 2018 | 78.21 | 79.16 | 78.21 | 78.97 | 65,490 | +0.71(+0.91%) |
Aug 16, 2018 | 78.21 | 78.97 | 78.02 | 78.26 | 123,810 | +0.47(+0.61%) |
Aug 15, 2018 | 78.40 | 78.45 | 77.26 | 77.79 | 89,662 | -1.00(-1.27%) |
Aug 14, 2018 | 78.59 | 79.21 | 78.31 | 78.78 | 155,191 | +0.52(+0.67%) |
Aug 13, 2018 | 79.02 | 79.50 | 77.98 | 78.26 | 95,635 | -0.85(-1.08%) |
Aug 10, 2018 | 79.50 | 79.78 | 78.83 | 79.12 | 110,764 | -0.71(-0.89%) |
Aug 09, 2018 | 80.82 | 81.11 | 79.47 | 79.83 | 105,658 | -1.00(-1.23%) |
Aug 08, 2018 | 80.97 | 81.44 | 79.83 | 80.82 | 104,003 | -0.05(-0.06%) |
Aug 07, 2018 | 81.87 | 82.04 | 80.63 | 80.87 | 120,764 | -0.57(-0.70%) |
Aug 06, 2018 | 82.20 | 82.63 | 81.25 | 81.44 | 205,747 | -0.71(-0.87%) |
Aug 03, 2018 | 88.66 | 88.66 | 81.63 | 82.15 | 237,744 | +0.14(+0.17%) |
Aug 02, 2018 | 83.48 | 84.39 | 80.35 | 82.01 | 150,224 | +2.14(+2.68%) |
Aug 01, 2018 | 81.06 | 81.11 | 78.50 | 79.87 | 139,878 | -1.38(-1.69%) |
Jul 31, 2018 | 80.21 | 81.44 | 80.02 | 81.25 | 182,903 | +1.47(+1.85%) |
Jul 30, 2018 | 79.50 | 80.25 | 79.35 | 79.78 | 143,608 | +0.24(+0.30%) |
Jul 27, 2018 | 80.21 | 80.40 | 79.02 | 79.54 | 130,032 | -0.52(-0.65%) |
Jul 26, 2018 | 80.11 | 81.06 | 80.02 | 80.06 | 115,234 | +0.09(+0.12%) |
Jul 25, 2018 | 79.40 | 79.97 | 78.88 | 79.97 | 92,623 | +0.62(+0.78%) |
Jul 24, 2018 | 79.31 | 79.68 | 78.74 | 79.35 | 128,946 | +0.57(+0.72%) |
Jul 23, 2018 | 79.64 | 79.68 | 78.74 | 78.78 | 77,736 | -1.00(-1.25%) |
Jul 20, 2018 | 79.35 | 80.35 | 79.12 | 79.78 | 106,656 | +0.14(+0.18%) |
Jul 19, 2018 | 78.69 | 79.78 | 78.50 | 79.64 | 77,177 | +0.76(+0.96%) |
Jul 18, 2018 | 78.02 | 79.02 | 77.45 | 78.88 | 75,443 | +0.85(+1.10%) |
Jul 17, 2018 | 77.45 | 78.17 | 77.22 | 78.02 | 74,464 | +0.33(+0.43%) |
Jul 16, 2018 | 78.40 | 79.21 | 77.41 | 77.69 | 103,748 | -1.14(-1.45%) |
Jul 13, 2018 | 77.83 | 79.45 | 77.83 | 78.83 | 97,062 | +0.85(+1.10%) |
Jul 12, 2018 | 77.22 | 78.12 | 76.27 | 77.98 | 122,949 | +0.47(+0.61%) |
Jul 11, 2018 | 78.17 | 78.55 | 77.26 | 77.50 | 115,883 | -1.04(-1.33%) |
Jul 10, 2018 | 78.88 | 79.48 | 78.21 | 78.55 | 127,146 | -0.19(-0.24%) |
Jul 09, 2018 | 77.60 | 78.93 | 77.07 | 78.74 | 108,299 | +1.14(+1.47%) |
Jul 06, 2018 | 77.36 | 77.98 | 76.74 | 77.60 | 77,727 | +0.19(+0.25%) |
Jul 05, 2018 | 75.70 | 77.50 | 75.25 | 77.41 | 156,034 | +1.52(+2.00%) |
Jul 03, 2018 | 75.89 | 75.89 | 75.89 | 0 | +0.19(+0.25%) | |
Jul 02, 2018 | 74.03 | 75.70 | 73.46 | 75.70 | 105,928 | +1.23(+1.66%) |
Jun 29, 2018 | 74.65 | 75.27 | 74.46 | 74.46 | 96,794 | +0.28(+0.38%) |
Jun 28, 2018 | 74.84 | 75.46 | 73.13 | 74.18 | 81,376 | -0.14(-0.19%) |
Jun 27, 2018 | 74.94 | 75.74 | 74.32 | 74.32 | 88,796 | -0.47(-0.63%) |
Jun 26, 2018 | 74.79 | 75.27 | 74.41 | 74.79 | 144,978 | +0.19(+0.25%) |
Jun 25, 2018 | 75.03 | 75.17 | 73.99 | 74.60 | 191,791 | -0.57(-0.76%) |
Jun 22, 2018 | 76.12 | 76.41 | 74.84 | 75.17 | 187,376 | -0.14(-0.19%) |
Jun 21, 2018 | 76.60 | 76.65 | 75.13 | 75.32 | 144,675 | -1.52(-1.98%) |
Jun 20, 2018 | 76.36 | 77.12 | 75.46 | 76.84 | 108,823 | +0.81(+1.06%) |
Jun 19, 2018 | 75.36 | 76.12 | 74.18 | 76.03 | 234,041 | +0.00(+0.00%) |
Jun 18, 2018 | 75.03 | 76.10 | 74.51 | 76.03 | 156,072 | +0.57(+0.76%) |
Jun 15, 2018 | 76.27 | 74.37 | 75.46 | 267,678 | -0.81(-1.06%) | |
Jun 14, 2018 | 76.22 | 76.65 | 75.79 | 76.27 | 152,417 | +0.19(+0.25%) |
Jun 13, 2018 | 76.65 | 77.17 | 75.84 | 76.08 | 154,616 | -0.43(-0.56%) |
Jun 12, 2018 | 76.41 | 76.74 | 76.08 | 76.50 | 165,481 | +0.28(+0.37%) |
Jun 11, 2018 | 76.88 | 77.36 | 76.12 | 76.22 | 175,633 | -0.28(-0.37%) |
Jun 08, 2018 | 76.08 | 76.60 | 75.89 | 76.50 | 99,564 | +0.57(+0.75%) |
Jun 07, 2018 | 75.65 | 76.27 | 75.27 | 75.93 | 67,845 | +0.29(+0.38%) |
Jun 06, 2018 | 75.89 | 73.94 | 75.65 | 180,386 | +0.71(+0.95%) | |
Jun 05, 2018 | 74.56 | 74.98 | 73.75 | 74.94 | 139,245 | +0.52(+0.70%) |
Jun 04, 2018 | 74.22 | 74.98 | 73.65 | 74.41 | 106,547 | +0.33(+0.45%) |
Jun 01, 2018 | 73.65 | 74.79 | 73.65 | 74.08 | 102,440 | +1.00(+1.36%) |
May 31, 2018 | 74.46 | 74.65 | 73.08 | 73.08 | 111,998 | -1.51(-2.02%) |
May 30, 2018 | 73.32 | 74.64 | 73.32 | 74.59 | 129,180 | +1.75(+2.41%) |
May 29, 2018 | 72.75 | 73.17 | 71.75 | 72.84 | 110,293 | -0.24(-0.32%) |
May 25, 2018 | 73.08 | 73.08 | 73.08 | 0 | -0.47(-0.64%) | |
May 24, 2018 | 73.36 | 73.74 | 72.79 | 73.55 | 58,972 | +0.05(+0.06%) |
May 23, 2018 | 73.88 | 74.26 | 72.65 | 73.50 | 84,390 | -0.14(-0.19%) |
May 22, 2018 | 74.74 | 74.83 | 73.55 | 73.65 | 88,333 | -0.76(-1.02%) |
May 21, 2018 | 74.07 | 74.74 | 74.03 | 74.40 | 107,467 | +1.04(+1.42%) |
May 18, 2018 | 73.22 | 73.88 | 72.94 | 73.36 | 103,127 | +0.05(+0.06%) |
May 17, 2018 | 73.08 | 73.50 | 72.89 | 73.32 | 125,714 | +0.33(+0.45%) |
May 16, 2018 | 73.03 | 73.74 | 72.61 | 72.98 | 154,006 | +0.14(+0.20%) |
May 15, 2018 | 72.84 | 73.08 | 72.56 | 72.84 | 117,166 | -0.38(-0.52%) |
May 14, 2018 | 72.84 | 73.32 | 72.32 | 73.22 | 158,763 | +0.62(+0.85%) |
May 11, 2018 | 72.75 | 73.50 | 72.51 | 72.61 | 123,855 | -0.24(-0.33%) |
May 10, 2018 | 72.46 | 73.32 | 72.08 | 72.84 | 71,561 | +0.85(+1.18%) |
May 09, 2018 | 72.98 | 73.03 | 71.28 | 71.99 | 92,780 | -0.76(-1.04%) |
May 08, 2018 | 71.28 | 73.08 | 70.52 | 72.75 | 151,465 | +1.61(+2.26%) |
May 07, 2018 | 71.33 | 71.73 | 69.62 | 71.14 | 256,444 | +0.43(+0.60%) |
May 04, 2018 | 72.84 | 73.86 | 69.74 | 70.71 | 189,152 | +0.57(+0.81%) |
May 03, 2018 | 70.09 | 70.66 | 68.91 | 70.14 | 114,072 | -0.28(-0.40%) |
May 02, 2018 | 70.62 | 71.56 | 70.40 | 70.43 | 76,617 | -0.47(-0.67%) |