Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 106.75 | 110.55 | 104.02 | 105.09 | 1,243,036 | +5.77(+5.81%) |
Apr 29, 2019 | 98.92 | 101.01 | 98.44 | 99.32 | 760,883 | +0.18(+0.18%) |
Apr 26, 2019 | 97.36 | 99.29 | 96.84 | 99.14 | 349,307 | +1.74(+1.78%) |
Apr 25, 2019 | 100.04 | 100.04 | 96.58 | 97.40 | 560,875 | -3.44(-3.41%) |
Apr 24, 2019 | 100.69 | 101.53 | 100.01 | 100.84 | 442,013 | +0.11(+0.11%) |
Apr 23, 2019 | 98.01 | 100.82 | 97.74 | 100.72 | 872,484 | +2.91(+2.98%) |
Apr 22, 2019 | 97.08 | 97.96 | 96.04 | 97.81 | 444,162 | +0.26(+0.27%) |
Apr 18, 2019 | 92.83 | 97.70 | 92.79 | 97.55 | 782,547 | +4.98(+5.38%) |
Apr 17, 2019 | 93.13 | 93.35 | 92.39 | 92.57 | 224,725 | -0.60(-0.64%) |
Apr 16, 2019 | 92.31 | 93.21 | 92.31 | 93.17 | 216,820 | +0.89(+0.96%) |
Apr 15, 2019 | 93.37 | 93.61 | 92.11 | 92.28 | 309,507 | -1.09(-1.17%) |
Apr 12, 2019 | 92.89 | 93.64 | 91.81 | 93.37 | 468,367 | +1.32(+1.44%) |
Apr 11, 2019 | 92.05 | 92.89 | 91.90 | 92.05 | 377,987 | +0.14(+0.15%) |
Apr 10, 2019 | 91.73 | 92.23 | 91.06 | 91.91 | 313,592 | +0.63(+0.69%) |
Apr 09, 2019 | 92.94 | 92.94 | 91.11 | 91.28 | 273,187 | -1.93(-2.07%) |
Apr 08, 2019 | 93.75 | 93.75 | 92.53 | 93.21 | 519,817 | -0.94(-0.99%) |
Apr 05, 2019 | 93.39 | 94.24 | 93.32 | 94.15 | 336,561 | +0.99(+1.07%) |
Apr 04, 2019 | 92.86 | 93.48 | 92.62 | 93.16 | 274,678 | +0.48(+0.52%) |
Apr 03, 2019 | 93.13 | 93.51 | 92.37 | 92.67 | 248,922 | +0.11(+0.11%) |
Apr 02, 2019 | 93.11 | 93.59 | 91.97 | 92.57 | 279,042 | -0.15(-0.17%) |
Apr 01, 2019 | 92.37 | 92.92 | 92.07 | 92.72 | 517,283 | +1.15(+1.25%) |
Mar 29, 2019 | 91.68 | 92.06 | 90.45 | 91.57 | 278,015 | +0.47(+0.52%) |
Mar 28, 2019 | 90.49 | 92.60 | 89.87 | 91.10 | 203,134 | +0.98(+1.09%) |
Mar 27, 2019 | 91.00 | 91.64 | 89.89 | 90.12 | 368,095 | -0.85(-0.93%) |
Mar 26, 2019 | 91.06 | 91.68 | 90.36 | 90.97 | 175,689 | +0.66(+0.73%) |
Mar 25, 2019 | 89.80 | 90.93 | 89.42 | 90.31 | 286,632 | +0.41(+0.45%) |
Mar 22, 2019 | 93.12 | 93.90 | 89.82 | 89.90 | 388,890 | -3.87(-4.13%) |
Mar 21, 2019 | 92.46 | 94.22 | 92.46 | 93.77 | 294,060 | +1.20(+1.29%) |
Mar 20, 2019 | 92.65 | 93.61 | 91.71 | 92.58 | 307,080 | -0.24(-0.26%) |
Mar 19, 2019 | 93.26 | 93.87 | 92.48 | 92.82 | 222,329 | +0.08(+0.08%) |
Mar 18, 2019 | 91.82 | 92.92 | 91.43 | 92.74 | 279,508 | +0.96(+1.04%) |
Mar 15, 2019 | 91.92 | 93.05 | 91.57 | 91.79 | 769,698 | -0.14(-0.15%) |
Mar 14, 2019 | 90.76 | 92.43 | 90.72 | 91.92 | 371,865 | +0.82(+0.90%) |
Mar 13, 2019 | 90.64 | 92.85 | 88.31 | 91.10 | 897,747 | +0.97(+1.08%) |
Mar 12, 2019 | 90.55 | 90.84 | 89.73 | 90.13 | 471,548 | -0.42(-0.47%) |
Mar 11, 2019 | 89.65 | 90.80 | 87.35 | 90.55 | 782,260 | -0.05(-0.05%) |
Mar 08, 2019 | 89.43 | 90.76 | 89.03 | 90.60 | 291,901 | +0.47(+0.52%) |
Mar 07, 2019 | 90.75 | 91.07 | 89.44 | 90.13 | 515,454 | -1.01(-1.11%) |
Mar 06, 2019 | 91.77 | 92.18 | 91.04 | 91.14 | 458,846 | -0.59(-0.64%) |
Mar 05, 2019 | 91.77 | 92.26 | 90.92 | 91.73 | 439,091 | +0.04(+0.04%) |
Mar 04, 2019 | 92.08 | 92.86 | 90.97 | 91.69 | 561,244 | +0.05(+0.05%) |
Mar 01, 2019 | 93.56 | 93.92 | 91.27 | 91.64 | 675,299 | -1.33(-1.43%) |
Feb 28, 2019 | 92.79 | 93.91 | 91.93 | 92.97 | 390,662 | -0.13(-0.13%) |
Feb 27, 2019 | 91.94 | 93.35 | 91.94 | 93.10 | 236,570 | +0.19(+0.21%) |
Feb 26, 2019 | 92.19 | 93.73 | 92.19 | 92.91 | 342,845 | -0.52(-0.56%) |
Feb 25, 2019 | 93.50 | 93.61 | 92.73 | 93.43 | 430,842 | +0.24(+0.26%) |
Feb 22, 2019 | 93.12 | 93.23 | 92.16 | 93.19 | 360,498 | +0.62(+0.67%) |
Feb 21, 2019 | 93.72 | 93.75 | 92.17 | 92.57 | 291,094 | -1.17(-1.25%) |
Feb 20, 2019 | 92.02 | 93.99 | 91.22 | 93.74 | 338,551 | +1.71(+1.86%) |
Feb 19, 2019 | 91.21 | 92.11 | 90.70 | 92.03 | 295,070 | +0.25(+0.27%) |
Feb 15, 2019 | 89.96 | 91.82 | 89.84 | 91.78 | 364,953 | +1.98(+2.21%) |
Feb 14, 2019 | 90.55 | 90.82 | 89.33 | 89.80 | 362,131 | -0.92(-1.01%) |
Feb 13, 2019 | 90.79 | 91.31 | 90.23 | 90.71 | 461,863 | -0.61(-0.66%) |
Feb 12, 2019 | 87.70 | 91.41 | 87.70 | 91.32 | 723,665 | +3.75(+4.28%) |
Feb 11, 2019 | 87.01 | 87.64 | 86.51 | 87.57 | 250,179 | +0.56(+0.64%) |
Feb 08, 2019 | 85.63 | 87.06 | 85.53 | 87.01 | 263,449 | +0.90(+1.04%) |
Feb 07, 2019 | 86.11 | 86.59 | 85.02 | 86.12 | 305,150 | -0.34(-0.39%) |
Feb 06, 2019 | 86.40 | 87.05 | 85.94 | 86.45 | 194,126 | -0.27(-0.31%) |
Feb 05, 2019 | 86.80 | 87.43 | 85.69 | 86.72 | 490,071 | -0.12(-0.13%) |
Feb 04, 2019 | 85.79 | 86.90 | 83.83 | 86.84 | 384,052 | +1.00(+1.17%) |
Feb 01, 2019 | 87.52 | 87.52 | 85.30 | 85.84 | 433,893 | -1.69(-1.93%) |
Jan 31, 2019 | 83.58 | 88.04 | 82.54 | 87.52 | 899,513 | +4.04(+4.83%) |
Jan 30, 2019 | 83.57 | 84.29 | 81.76 | 83.49 | 817,386 | -0.12(-0.14%) |
Jan 29, 2019 | 81.89 | 87.43 | 80.58 | 83.60 | 1,919,292 | +9.18(+12.34%) |
Jan 28, 2019 | 74.21 | 75.26 | 74.07 | 74.42 | 345,030 | -0.48(-0.64%) |
Jan 25, 2019 | 75.63 | 75.91 | 74.77 | 74.90 | 444,688 | -0.13(-0.17%) |
Jan 24, 2019 | 73.85 | 75.14 | 73.48 | 75.03 | 253,460 | +0.94(+1.27%) |
Jan 23, 2019 | 74.26 | 75.06 | 73.21 | 74.08 | 148,610 | -0.17(-0.23%) |
Jan 22, 2019 | 74.68 | 75.50 | 73.53 | 74.26 | 306,068 | -1.01(-1.34%) |
Jan 18, 2019 | 74.15 | 75.84 | 74.15 | 75.27 | 187,985 | +1.29(+1.75%) |
Jan 17, 2019 | 72.85 | 74.29 | 72.80 | 73.98 | 221,804 | +0.71(+0.97%) |
Jan 16, 2019 | 73.05 | 74.24 | 73.05 | 73.26 | 231,964 | +0.22(+0.30%) |
Jan 15, 2019 | 72.98 | 73.39 | 72.35 | 73.04 | 178,671 | +0.07(+0.09%) |
Jan 14, 2019 | 73.14 | 73.47 | 71.66 | 72.98 | 235,725 | -0.48(-0.66%) |
Jan 11, 2019 | 73.19 | 74.36 | 73.11 | 73.46 | 231,271 | -0.13(-0.17%) |
Jan 10, 2019 | 72.83 | 73.75 | 72.45 | 73.58 | 255,302 | +0.36(+0.49%) |
Jan 09, 2019 | 73.84 | 73.99 | 72.08 | 73.23 | 500,036 | -0.37(-0.50%) |
Jan 08, 2019 | 71.27 | 74.41 | 70.49 | 73.59 | 786,166 | +3.27(+4.64%) |
Jan 07, 2019 | 70.23 | 71.02 | 69.26 | 70.33 | 532,586 | +0.19(+0.27%) |
Jan 04, 2019 | 69.45 | 71.02 | 69.45 | 70.13 | 336,007 | +1.72(+2.52%) |
Jan 03, 2019 | 71.08 | 71.08 | 68.05 | 68.41 | 200,625 | -2.80(-3.94%) |
Jan 02, 2019 | 70.29 | 71.49 | 69.44 | 71.21 | 267,905 | -0.36(-0.50%) |
Dec 31, 2018 | 70.36 | 71.71 | 70.09 | 71.57 | 258,467 | +1.58(+2.26%) |
Dec 28, 2018 | 70.33 | 71.88 | 67.58 | 69.99 | 198,677 | -0.14(-0.21%) |
Dec 27, 2018 | 68.69 | 70.16 | 66.66 | 70.13 | 203,111 | +0.10(+0.14%) |
Dec 26, 2018 | 66.45 | 70.08 | 65.89 | 70.04 | 345,503 | +3.61(+5.44%) |
Dec 24, 2018 | 68.50 | 68.55 | 66.26 | 66.42 | 126,119 | -2.72(-3.93%) |
Dec 21, 2018 | 69.85 | 70.71 | 68.41 | 69.14 | 970,342 | -0.72(-1.03%) |
Dec 20, 2018 | 70.41 | 71.16 | 68.76 | 69.86 | 253,765 | -0.62(-0.87%) |
Dec 19, 2018 | 72.50 | 73.52 | 69.42 | 70.48 | 372,944 | -1.97(-2.71%) |
Dec 18, 2018 | 73.15 | 74.27 | 72.24 | 72.45 | 331,871 | -0.14(-0.20%) |
Dec 17, 2018 | 73.54 | 74.06 | 72.06 | 72.59 | 333,219 | -0.93(-1.27%) |
Dec 14, 2018 | 73.39 | 74.45 | 73.05 | 73.52 | 223,174 | -0.54(-0.73%) |
Dec 13, 2018 | 74.29 | 75.20 | 73.91 | 74.06 | 220,328 | -0.21(-0.29%) |
Dec 12, 2018 | 73.20 | 75.37 | 72.15 | 74.28 | 301,091 | +1.87(+2.58%) |
Dec 11, 2018 | 72.98 | 73.47 | 72.10 | 72.41 | 390,767 | +0.62(+0.86%) |
Dec 10, 2018 | 72.67 | 73.56 | 71.12 | 71.79 | 543,248 | -0.65(-0.89%) |
Dec 07, 2018 | 74.55 | 76.64 | 72.15 | 72.44 | 262,204 | -2.02(-2.72%) |
Dec 06, 2018 | 74.10 | 75.06 | 72.66 | 74.46 | 269,385 | -1.23(-1.63%) |
Dec 04, 2018 | 81.33 | 81.33 | 75.49 | 75.69 | 316,285 | -5.49(-6.76%) |
Dec 03, 2018 | 81.30 | 83.02 | 80.21 | 81.18 | 284,228 | +0.57(+0.71%) |
Nov 30, 2018 | 79.69 | 80.88 | 79.42 | 80.61 | 278,501 | +0.76(+0.95%) |
Nov 29, 2018 | 79.99 | 80.77 | 79.03 | 79.85 | 175,220 | -0.47(-0.59%) |
Nov 28, 2018 | 77.99 | 80.42 | 77.13 | 80.33 | 227,811 | +2.71(+3.49%) |
Nov 27, 2018 | 78.62 | 78.99 | 77.09 | 77.62 | 157,100 | -1.39(-1.76%) |
Nov 26, 2018 | 77.96 | 80.28 | 77.96 | 79.01 | 185,401 | +1.05(+1.35%) |
Nov 23, 2018 | 77.20 | 78.76 | 76.62 | 77.96 | 100,895 | +0.02(+0.02%) |
Nov 21, 2018 | 77.94 | 77.94 | 77.94 | 0 | +1.30(+1.70%) | |
Nov 20, 2018 | 79.73 | 79.73 | 76.14 | 76.64 | 209,609 | +0.06(+0.08%) |
Nov 19, 2018 | 78.71 | 78.71 | 76.15 | 76.58 | 181,189 | -2.28(-2.90%) |
Nov 16, 2018 | 78.01 | 78.99 | 76.86 | 78.86 | 283,276 | +0.28(+0.36%) |
Nov 15, 2018 | 76.69 | 78.65 | 76.41 | 78.58 | 213,182 | +1.62(+2.10%) |
Nov 14, 2018 | 77.99 | 79.67 | 76.40 | 76.96 | 188,965 | -0.45(-0.58%) |
Nov 13, 2018 | 77.89 | 78.68 | 77.01 | 77.42 | 208,493 | -0.42(-0.54%) |
Nov 12, 2018 | 79.05 | 79.57 | 77.72 | 77.84 | 239,941 | -1.82(-2.29%) |
Nov 09, 2018 | 80.93 | 80.96 | 79.28 | 79.66 | 342,339 | -1.16(-1.44%) |
Nov 08, 2018 | 76.84 | 85.11 | 76.11 | 80.82 | 646,647 | +5.26(+6.96%) |
Nov 07, 2018 | 75.12 | 76.90 | 74.53 | 75.56 | 376,678 | +0.44(+0.59%) |
Nov 06, 2018 | 74.14 | 75.20 | 73.23 | 75.12 | 139,133 | +0.82(+1.10%) |
Nov 05, 2018 | 73.97 | 75.44 | 73.28 | 74.30 | 218,393 | +0.31(+0.42%) |
Nov 02, 2018 | 73.62 | 75.18 | 73.39 | 74.00 | 242,373 | +0.74(+1.01%) |
Nov 01, 2018 | 71.25 | 73.36 | 71.12 | 73.26 | 285,758 | +2.43(+3.44%) |
Oct 31, 2018 | 71.24 | 71.46 | 70.35 | 70.82 | 289,221 | +0.41(+0.59%) |
Oct 30, 2018 | 70.11 | 71.23 | 69.45 | 70.41 | 363,336 | +0.38(+0.55%) |
Oct 29, 2018 | 71.54 | 72.13 | 69.00 | 70.02 | 180,049 | -0.66(-0.94%) |
Oct 26, 2018 | 69.71 | 71.36 | 68.89 | 70.69 | 235,303 | +0.15(+0.22%) |
Oct 25, 2018 | 70.22 | 71.22 | 69.83 | 70.53 | 268,636 | +1.01(+1.45%) |
Oct 24, 2018 | 71.20 | 72.12 | 69.42 | 69.52 | 337,268 | -1.56(-2.19%) |
Oct 23, 2018 | 72.66 | 72.66 | 70.71 | 71.08 | 324,472 | -2.32(-3.16%) |
Oct 22, 2018 | 73.56 | 75.71 | 72.68 | 73.40 | 172,549 | -0.01(-0.01%) |
Oct 19, 2018 | 73.52 | 73.98 | 72.85 | 73.41 | 299,873 | -0.12(-0.16%) |
Oct 18, 2018 | 74.28 | 75.14 | 73.13 | 73.52 | 373,858 | -0.96(-1.29%) |
Oct 17, 2018 | 73.50 | 74.66 | 72.84 | 74.49 | 563,800 | +0.73(+0.99%) |
Oct 16, 2018 | 71.79 | 73.92 | 71.11 | 73.76 | 325,172 | +2.42(+3.40%) |
Oct 15, 2018 | 69.70 | 71.78 | 69.70 | 71.33 | 351,493 | +1.89(+2.73%) |
Oct 12, 2018 | 71.73 | 71.91 | 68.65 | 69.44 | 382,328 | -1.25(-1.77%) |
Oct 11, 2018 | 72.13 | 72.19 | 69.99 | 70.69 | 422,561 | -1.44(-2.00%) |
Oct 10, 2018 | 74.14 | 74.29 | 71.30 | 72.13 | 419,924 | -2.36(-3.16%) |
Oct 09, 2018 | 75.30 | 75.98 | 74.25 | 74.49 | 175,075 | -1.26(-1.66%) |
Oct 08, 2018 | 75.50 | 75.98 | 74.65 | 75.75 | 109,844 | +0.14(+0.19%) |
Oct 05, 2018 | 77.25 | 77.25 | 75.56 | 75.60 | 154,616 | -1.36(-1.76%) |
Oct 04, 2018 | 77.07 | 78.10 | 76.63 | 76.96 | 166,136 | -0.18(-0.24%) |
Oct 03, 2018 | 76.27 | 77.69 | 76.08 | 77.14 | 179,722 | +0.95(+1.25%) |
Oct 02, 2018 | 76.74 | 76.74 | 75.56 | 76.19 | 170,189 | -0.57(-0.74%) |
Oct 01, 2018 | 78.25 | 78.79 | 76.38 | 76.76 | 206,366 | -1.01(-1.30%) |
Sep 28, 2018 | 77.54 | 77.96 | 77.14 | 77.77 | 185,601 | +0.01(+0.01%) |
Sep 27, 2018 | 78.30 | 79.10 | 77.54 | 77.76 | 194,103 | -0.15(-0.20%) |
Sep 26, 2018 | 78.83 | 79.34 | 77.71 | 77.91 | 250,406 | -0.98(-1.24%) |
Sep 25, 2018 | 78.08 | 78.98 | 77.88 | 78.89 | 250,048 | +0.74(+0.95%) |
Sep 24, 2018 | 78.07 | 78.54 | 77.04 | 78.15 | 205,708 | -0.13(-0.17%) |
Sep 21, 2018 | 78.85 | 78.98 | 78.08 | 78.29 | 455,737 | -0.41(-0.53%) |
Sep 20, 2018 | 79.25 | 79.72 | 78.47 | 78.70 | 179,978 | -0.02(-0.02%) |
Sep 19, 2018 | 78.19 | 79.62 | 78.14 | 78.72 | 268,910 | +0.77(+0.99%) |
Sep 18, 2018 | 78.21 | 78.50 | 77.90 | 77.95 | 192,130 | +0.00(+0.00%) |
Sep 17, 2018 | 79.86 | 80.06 | 77.88 | 77.95 | 235,769 | -2.04(-2.55%) |
Sep 14, 2018 | 78.40 | 80.16 | 78.40 | 79.99 | 216,899 | +1.89(+2.41%) |
Sep 13, 2018 | 78.04 | 78.76 | 77.87 | 78.10 | 199,033 | +0.44(+0.57%) |
Sep 12, 2018 | 76.45 | 77.91 | 76.45 | 77.66 | 230,411 | +1.13(+1.47%) |
Sep 11, 2018 | 75.81 | 76.59 | 75.27 | 76.54 | 178,777 | +0.55(+0.72%) |
Sep 10, 2018 | 75.62 | 76.44 | 75.32 | 75.99 | 139,400 | +0.81(+1.07%) |
Sep 07, 2018 | 76.01 | 76.38 | 74.96 | 75.18 | 165,013 | -1.17(-1.54%) |
Sep 06, 2018 | 76.62 | 77.32 | 76.23 | 76.35 | 151,229 | -0.33(-0.43%) |
Sep 05, 2018 | 76.47 | 76.94 | 76.26 | 76.68 | 165,913 | +0.13(+0.18%) |
Sep 04, 2018 | 77.34 | 78.37 | 75.90 | 76.54 | 141,887 | -0.93(-1.20%) |
Aug 31, 2018 | 77.48 | 77.48 | 77.48 | 0 | -0.12(-0.16%) | |
Aug 30, 2018 | 77.76 | 78.35 | 77.28 | 77.60 | 118,292 | -0.41(-0.53%) |
Aug 29, 2018 | 77.67 | 78.25 | 77.22 | 78.02 | 99,178 | +0.39(+0.51%) |
Aug 28, 2018 | 77.90 | 78.31 | 77.07 | 77.62 | 152,082 | -0.04(-0.05%) |
Aug 27, 2018 | 76.58 | 78.06 | 76.49 | 77.66 | 282,558 | +1.45(+1.91%) |
Aug 24, 2018 | 76.47 | 76.79 | 75.85 | 76.21 | 222,721 | +0.11(+0.14%) |
Aug 23, 2018 | 76.94 | 77.01 | 76.02 | 76.10 | 166,101 | -0.93(-1.21%) |
Aug 22, 2018 | 77.47 | 77.85 | 76.87 | 77.04 | 153,748 | -0.81(-1.04%) |
Aug 21, 2018 | 77.18 | 78.36 | 76.59 | 77.84 | 238,822 | +1.01(+1.31%) |
Aug 20, 2018 | 77.02 | 77.34 | 76.50 | 76.83 | 106,372 | -0.06(-0.08%) |
Aug 17, 2018 | 76.00 | 77.02 | 75.84 | 76.90 | 107,184 | +0.92(+1.21%) |
Aug 16, 2018 | 75.46 | 76.36 | 75.46 | 75.98 | 164,001 | +0.72(+0.96%) |
Aug 15, 2018 | 76.25 | 76.62 | 74.69 | 75.26 | 195,904 | -1.51(-1.96%) |
Aug 14, 2018 | 76.76 | 77.65 | 76.41 | 76.76 | 146,804 | +0.36(+0.46%) |
Aug 13, 2018 | 77.20 | 77.35 | 76.22 | 76.41 | 163,662 | -0.51(-0.66%) |
Aug 10, 2018 | 76.66 | 77.59 | 76.28 | 76.92 | 189,265 | -0.09(-0.11%) |
Aug 09, 2018 | 77.11 | 77.80 | 76.33 | 77.00 | 248,493 | -0.12(-0.15%) |
Aug 08, 2018 | 76.29 | 77.32 | 75.69 | 77.12 | 259,447 | +0.74(+0.97%) |
Aug 07, 2018 | 75.82 | 77.49 | 75.82 | 76.38 | 260,550 | +0.97(+1.29%) |
Aug 06, 2018 | 75.18 | 75.70 | 75.00 | 75.41 | 223,227 | +0.29(+0.38%) |
Aug 03, 2018 | 76.02 | 76.18 | 74.48 | 75.12 | 223,014 | -0.63(-0.84%) |
Aug 02, 2018 | 76.49 | 77.33 | 75.65 | 75.76 | 298,788 | -1.08(-1.41%) |
Aug 01, 2018 | 79.35 | 79.68 | 75.08 | 76.84 | 515,020 | -3.04(-3.81%) |
Jul 31, 2018 | 79.38 | 80.39 | 76.99 | 79.88 | 491,125 | +2.22(+2.86%) |
Jul 30, 2018 | 79.29 | 79.86 | 77.45 | 77.67 | 276,766 | -1.65(-2.08%) |
Jul 27, 2018 | 81.27 | 81.58 | 79.12 | 79.32 | 239,785 | -1.95(-2.40%) |
Jul 26, 2018 | 80.81 | 81.84 | 80.60 | 81.27 | 225,213 | +0.90(+1.12%) |
Jul 25, 2018 | 79.74 | 80.53 | 78.96 | 80.36 | 170,366 | +0.96(+1.21%) |
Jul 24, 2018 | 79.17 | 79.50 | 78.40 | 79.40 | 239,594 | +1.01(+1.29%) |
Jul 23, 2018 | 78.75 | 79.10 | 78.14 | 78.40 | 237,368 | -0.63(-0.80%) |
Jul 20, 2018 | 78.35 | 79.65 | 77.61 | 79.03 | 235,008 | +0.63(+0.81%) |
Jul 19, 2018 | 77.71 | 78.52 | 77.59 | 78.40 | 254,908 | +0.47(+0.60%) |
Jul 18, 2018 | 77.09 | 77.96 | 76.81 | 77.93 | 163,779 | +0.83(+1.07%) |
Jul 17, 2018 | 76.51 | 77.56 | 76.51 | 77.10 | 103,670 | +0.34(+0.44%) |
Jul 16, 2018 | 77.21 | 77.36 | 76.32 | 76.76 | 138,020 | -0.23(-0.30%) |
Jul 13, 2018 | 76.77 | 77.93 | 76.77 | 76.99 | 162,807 | -0.07(-0.09%) |
Jul 12, 2018 | 76.17 | 77.20 | 75.67 | 77.06 | 160,935 | +1.52(+2.01%) |
Jul 11, 2018 | 75.56 | 75.93 | 74.90 | 75.54 | 288,080 | -0.20(-0.27%) |
Jul 10, 2018 | 75.88 | 76.40 | 75.05 | 75.75 | 145,425 | -0.14(-0.19%) |
Jul 09, 2018 | 75.14 | 76.22 | 75.14 | 75.89 | 172,674 | +1.00(+1.33%) |
Jul 06, 2018 | 74.15 | 75.06 | 74.00 | 74.89 | 160,073 | +0.78(+1.05%) |
Jul 05, 2018 | 73.97 | 74.15 | 73.31 | 74.11 | 166,619 | +0.36(+0.48%) |
Jul 03, 2018 | 73.76 | 73.76 | 73.76 | 0 | +0.56(+0.76%) | |
Jul 02, 2018 | 73.31 | 73.49 | 72.80 | 73.20 | 269,844 | -0.59(-0.79%) |
Jun 29, 2018 | 72.98 | 74.49 | 72.74 | 73.79 | 227,180 | +0.95(+1.30%) |
Jun 28, 2018 | 72.95 | 73.11 | 72.04 | 72.84 | 159,223 | -0.15(-0.21%) |
Jun 27, 2018 | 73.80 | 74.22 | 72.92 | 72.99 | 142,592 | -0.72(-0.98%) |
Jun 26, 2018 | 73.45 | 73.87 | 73.35 | 73.71 | 201,342 | +0.47(+0.64%) |
Jun 25, 2018 | 74.30 | 74.30 | 73.14 | 73.24 | 302,074 | -1.40(-1.88%) |
Jun 22, 2018 | 74.88 | 74.96 | 74.26 | 74.64 | 427,394 | +0.09(+0.12%) |
Jun 21, 2018 | 75.48 | 75.82 | 74.34 | 74.56 | 184,811 | -1.03(-1.36%) |
Jun 20, 2018 | 74.81 | 75.83 | 74.32 | 75.58 | 255,597 | +0.84(+1.12%) |
Jun 19, 2018 | 75.41 | 75.91 | 73.63 | 74.75 | 242,545 | -0.99(-1.31%) |
Jun 18, 2018 | 75.34 | 76.20 | 75.34 | 75.74 | 277,848 | +0.04(+0.05%) |
Jun 15, 2018 | 75.94 | 74.53 | 75.70 | 461,364 | +0.15(+0.20%) | |
Jun 14, 2018 | 75.27 | 75.60 | 74.75 | 75.54 | 195,769 | +0.59(+0.78%) |
Jun 13, 2018 | 75.53 | 75.53 | 74.34 | 74.96 | 243,683 | -0.51(-0.67%) |
Jun 12, 2018 | 75.95 | 76.01 | 75.00 | 75.47 | 228,058 | -0.57(-0.74%) |
Jun 11, 2018 | 75.86 | 76.23 | 75.61 | 76.03 | 172,560 | +0.16(+0.22%) |
Jun 08, 2018 | 75.04 | 75.99 | 74.87 | 75.87 | 251,339 | +0.96(+1.28%) |
Jun 07, 2018 | 74.49 | 75.20 | 74.49 | 74.91 | 219,621 | +0.48(+0.65%) |
Jun 06, 2018 | 73.49 | 74.45 | 73.20 | 74.43 | 205,581 | +0.94(+1.28%) |
Jun 05, 2018 | 73.04 | 73.92 | 72.82 | 73.49 | 165,466 | +0.29(+0.39%) |
Jun 04, 2018 | 73.47 | 73.80 | 72.79 | 73.20 | 184,511 | +0.27(+0.37%) |
Jun 01, 2018 | 73.17 | 73.74 | 71.98 | 72.93 | 215,982 | +0.19(+0.26%) |
May 31, 2018 | 73.57 | 73.57 | 72.41 | 72.74 | 330,744 | -0.79(-1.07%) |
May 30, 2018 | 72.04 | 73.84 | 71.36 | 73.53 | 240,710 | +1.82(+2.54%) |
May 29, 2018 | 71.20 | 72.22 | 71.20 | 71.70 | 214,789 | -0.03(-0.04%) |
May 25, 2018 | 71.73 | 71.73 | 71.73 | 0 | -0.41(-0.57%) | |
May 24, 2018 | 72.06 | 72.22 | 71.65 | 72.15 | 202,818 | +0.08(+0.11%) |
May 23, 2018 | 72.16 | 72.44 | 71.41 | 72.07 | 111,379 | -0.08(-0.11%) |
May 22, 2018 | 73.36 | 73.56 | 71.93 | 72.15 | 216,132 | -1.22(-1.66%) |
May 21, 2018 | 72.50 | 73.47 | 72.32 | 73.37 | 174,691 | +1.33(+1.85%) |
May 18, 2018 | 72.65 | 73.44 | 72.03 | 72.03 | 301,280 | -0.33(-0.46%) |
May 17, 2018 | 71.31 | 72.47 | 71.01 | 72.36 | 198,940 | +0.96(+1.34%) |
May 16, 2018 | 70.85 | 71.47 | 70.36 | 71.41 | 192,525 | +0.80(+1.13%) |
May 15, 2018 | 69.95 | 70.79 | 69.84 | 70.61 | 174,214 | +0.17(+0.24%) |
May 14, 2018 | 70.89 | 71.06 | 70.22 | 70.44 | 176,148 | -0.40(-0.57%) |
May 11, 2018 | 70.89 | 71.21 | 70.46 | 70.84 | 128,969 | +0.07(+0.09%) |
May 10, 2018 | 71.11 | 71.86 | 70.43 | 70.77 | 224,909 | -0.11(-0.16%) |
May 09, 2018 | 70.88 | 71.13 | 70.24 | 70.89 | 206,690 | +0.35(+0.50%) |
May 08, 2018 | 69.77 | 70.58 | 69.77 | 70.53 | 368,749 | +0.77(+1.10%) |
May 07, 2018 | 69.09 | 70.20 | 69.09 | 69.77 | 273,768 | +0.68(+0.98%) |
May 04, 2018 | 68.10 | 69.52 | 67.69 | 69.09 | 142,282 | +0.64(+0.94%) |
May 03, 2018 | 68.89 | 69.35 | 67.81 | 68.45 | 165,264 | -0.66(-0.96%) |
May 02, 2018 | 68.86 | 69.68 | 68.11 | 69.11 | 132,114 | +0.07(+0.10%) |