Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 69.33 | 70.59 | 68.51 | 69.28 | 1,621,514 | -0.72(-1.02%) |
May 30, 2019 | 69.48 | 70.05 | 68.90 | 69.99 | 1,320,828 | +0.77(+1.12%) |
May 29, 2019 | 69.38 | 69.75 | 68.00 | 69.22 | 1,773,598 | -0.77(-1.11%) |
May 28, 2019 | 67.69 | 70.75 | 67.28 | 69.99 | 2,668,921 | +2.22(+3.28%) |
May 24, 2019 | 67.53 | 68.26 | 66.83 | 67.77 | 1,247,781 | +1.24(+1.86%) |
May 23, 2019 | 66.16 | 66.82 | 65.56 | 66.54 | 891,916 | -0.42(-0.63%) |
May 22, 2019 | 66.48 | 67.43 | 66.38 | 66.96 | 799,523 | +0.48(+0.72%) |
May 21, 2019 | 66.20 | 66.78 | 65.97 | 66.48 | 752,295 | +0.74(+1.12%) |
May 20, 2019 | 66.33 | 66.74 | 65.50 | 65.74 | 1,298,512 | -1.19(-1.78%) |
May 17, 2019 | 67.51 | 67.98 | 66.90 | 66.93 | 904,272 | -1.20(-1.76%) |
May 16, 2019 | 68.33 | 68.99 | 67.94 | 68.13 | 852,073 | +0.14(+0.20%) |
May 15, 2019 | 67.76 | 68.30 | 67.12 | 67.99 | 783,289 | -0.09(-0.14%) |
May 14, 2019 | 68.36 | 68.73 | 68.04 | 68.09 | 547,278 | -0.20(-0.30%) |
May 13, 2019 | 68.53 | 68.84 | 67.96 | 68.29 | 840,550 | -1.71(-2.44%) |
May 10, 2019 | 69.96 | 70.19 | 68.79 | 69.99 | 526,597 | -0.08(-0.12%) |
May 09, 2019 | 69.75 | 70.23 | 69.24 | 70.08 | 1,233,810 | -0.46(-0.65%) |
May 08, 2019 | 70.53 | 70.92 | 69.84 | 70.54 | 1,526,357 | -0.20(-0.29%) |
May 07, 2019 | 69.60 | 71.23 | 69.44 | 70.74 | 1,637,301 | +0.66(+0.95%) |
May 06, 2019 | 68.52 | 70.44 | 68.52 | 70.08 | 830,155 | +0.03(+0.04%) |
May 03, 2019 | 69.71 | 70.09 | 69.04 | 70.05 | 462,820 | +0.72(+1.04%) |
May 02, 2019 | 69.12 | 69.67 | 68.60 | 69.33 | 1,267,317 | -0.40(-0.57%) |
May 01, 2019 | 72.56 | 73.06 | 69.48 | 69.73 | 2,866,690 | -4.52(-6.08%) |
Apr 30, 2019 | 73.68 | 74.34 | 73.22 | 74.25 | 1,003,104 | +0.56(+0.76%) |
Apr 29, 2019 | 73.35 | 74.30 | 72.90 | 73.68 | 635,987 | +0.19(+0.26%) |
Apr 26, 2019 | 72.09 | 73.51 | 71.96 | 73.49 | 537,769 | +1.30(+1.80%) |
Apr 25, 2019 | 73.00 | 73.00 | 72.05 | 72.19 | 479,094 | -1.14(-1.56%) |
Apr 24, 2019 | 73.30 | 73.75 | 72.87 | 73.33 | 641,920 | +0.11(+0.15%) |
Apr 23, 2019 | 72.04 | 73.30 | 71.89 | 73.22 | 707,404 | +1.24(+1.73%) |
Apr 22, 2019 | 73.13 | 73.21 | 71.78 | 71.98 | 669,108 | -1.46(-1.98%) |
Apr 18, 2019 | 73.25 | 73.71 | 73.09 | 73.43 | 529,526 | +0.28(+0.38%) |
Apr 17, 2019 | 73.80 | 73.95 | 73.10 | 73.16 | 331,552 | -0.49(-0.66%) |
Apr 16, 2019 | 73.66 | 73.80 | 73.37 | 73.65 | 474,588 | +0.27(+0.36%) |
Apr 15, 2019 | 73.50 | 73.76 | 73.17 | 73.38 | 312,224 | -0.02(-0.03%) |
Apr 12, 2019 | 73.18 | 73.53 | 72.97 | 73.40 | 196,538 | +0.59(+0.81%) |
Apr 11, 2019 | 73.26 | 73.53 | 72.75 | 72.81 | 127,823 | -0.30(-0.42%) |
Apr 10, 2019 | 72.82 | 73.19 | 72.37 | 73.11 | 231,202 | +0.53(+0.74%) |
Apr 09, 2019 | 73.01 | 73.01 | 72.22 | 72.58 | 483,767 | -0.49(-0.67%) |
Apr 08, 2019 | 73.15 | 73.25 | 72.39 | 73.06 | 440,049 | -0.30(-0.41%) |
Apr 05, 2019 | 73.26 | 73.88 | 72.91 | 73.37 | 1,024,994 | +0.13(+0.18%) |
Apr 04, 2019 | 72.70 | 73.41 | 72.49 | 73.24 | 499,375 | +0.69(+0.95%) |
Apr 03, 2019 | 72.28 | 72.73 | 72.00 | 72.55 | 1,661,782 | +0.45(+0.63%) |
Apr 02, 2019 | 72.60 | 72.89 | 71.93 | 72.10 | 565,909 | -0.36(-0.50%) |
Apr 01, 2019 | 72.47 | 72.91 | 71.93 | 72.46 | 1,034,794 | +0.42(+0.59%) |
Mar 29, 2019 | 72.96 | 73.08 | 71.60 | 72.03 | 1,134,761 | -0.72(-0.99%) |
Mar 28, 2019 | 71.80 | 73.06 | 71.76 | 72.75 | 642,110 | +1.04(+1.45%) |
Mar 27, 2019 | 71.39 | 71.94 | 70.89 | 71.71 | 771,483 | +0.24(+0.34%) |
Mar 26, 2019 | 71.64 | 71.93 | 70.93 | 71.47 | 760,578 | +0.66(+0.94%) |
Mar 25, 2019 | 70.65 | 71.23 | 70.18 | 70.81 | 520,232 | +0.09(+0.13%) |
Mar 22, 2019 | 72.74 | 72.74 | 70.63 | 70.71 | 482,343 | -2.54(-3.46%) |
Mar 21, 2019 | 71.72 | 73.43 | 71.72 | 73.25 | 256,553 | +1.39(+1.94%) |
Mar 20, 2019 | 71.90 | 72.53 | 71.23 | 71.86 | 823,363 | -0.10(-0.14%) |
Mar 19, 2019 | 73.18 | 73.47 | 71.69 | 71.96 | 304,345 | -0.90(-1.24%) |
Mar 18, 2019 | 72.12 | 72.99 | 71.88 | 72.86 | 394,336 | +0.67(+0.93%) |
Mar 15, 2019 | 72.83 | 73.32 | 71.92 | 72.19 | 632,676 | -0.43(-0.60%) |
Mar 14, 2019 | 72.71 | 72.84 | 72.24 | 72.62 | 216,207 | -0.29(-0.39%) |
Mar 13, 2019 | 72.75 | 73.46 | 72.34 | 72.91 | 265,705 | +0.30(+0.42%) |
Mar 12, 2019 | 73.04 | 73.31 | 72.59 | 72.60 | 260,267 | -0.24(-0.33%) |
Mar 11, 2019 | 71.74 | 72.88 | 71.55 | 72.84 | 262,615 | +1.46(+2.04%) |
Mar 08, 2019 | 71.18 | 71.88 | 70.82 | 71.39 | 617,382 | -0.30(-0.41%) |
Mar 07, 2019 | 71.83 | 72.00 | 70.77 | 71.68 | 526,671 | -0.32(-0.45%) |
Mar 06, 2019 | 72.77 | 72.85 | 71.81 | 72.00 | 582,016 | -0.47(-0.65%) |
Mar 05, 2019 | 72.98 | 73.27 | 72.45 | 72.47 | 1,253,071 | -0.66(-0.91%) |
Mar 04, 2019 | 72.60 | 73.34 | 71.68 | 73.14 | 1,046,066 | +0.70(+0.97%) |
Mar 01, 2019 | 71.65 | 72.76 | 71.65 | 72.44 | 575,515 | +1.10(+1.54%) |
Feb 28, 2019 | 71.77 | 71.77 | 70.85 | 71.34 | 1,122,434 | -0.51(-0.71%) |
Feb 27, 2019 | 71.65 | 72.25 | 71.47 | 71.85 | 923,395 | -0.02(-0.03%) |
Feb 26, 2019 | 72.12 | 72.34 | 71.41 | 71.87 | 1,301,885 | -0.40(-0.55%) |
Feb 25, 2019 | 72.07 | 73.11 | 71.87 | 72.26 | 1,572,638 | +0.53(+0.74%) |
Feb 22, 2019 | 72.12 | 72.34 | 71.48 | 71.73 | 1,544,926 | -0.01(-0.01%) |
Feb 21, 2019 | 72.92 | 73.17 | 71.52 | 71.74 | 650,124 | -1.09(-1.50%) |
Feb 20, 2019 | 72.87 | 73.97 | 72.45 | 72.83 | 951,563 | +0.05(+0.06%) |
Feb 19, 2019 | 72.04 | 73.05 | 71.63 | 72.79 | 1,161,674 | +0.50(+0.69%) |
Feb 15, 2019 | 73.24 | 73.41 | 72.05 | 72.29 | 650,157 | -0.21(-0.29%) |
Feb 14, 2019 | 72.56 | 73.35 | 72.45 | 72.50 | 580,312 | -0.55(-0.75%) |
Feb 13, 2019 | 73.41 | 73.80 | 72.68 | 73.05 | 882,665 | -0.01(-0.01%) |
Feb 12, 2019 | 72.72 | 73.36 | 72.30 | 73.06 | 471,621 | +1.01(+1.40%) |
Feb 11, 2019 | 71.65 | 72.22 | 71.55 | 72.05 | 558,881 | +0.51(+0.71%) |
Feb 08, 2019 | 71.14 | 71.64 | 70.68 | 71.54 | 496,296 | -0.09(-0.13%) |
Feb 07, 2019 | 71.47 | 71.83 | 70.46 | 71.64 | 1,221,134 | -0.40(-0.55%) |
Feb 06, 2019 | 69.84 | 73.58 | 69.51 | 72.03 | 1,655,316 | +0.99(+1.40%) |
Feb 05, 2019 | 70.44 | 71.09 | 70.23 | 71.04 | 1,290,631 | +0.87(+1.24%) |
Feb 04, 2019 | 69.68 | 70.47 | 68.69 | 70.17 | 1,644,086 | +0.54(+0.78%) |
Feb 01, 2019 | 69.72 | 70.51 | 69.28 | 69.62 | 1,135,028 | -0.13(-0.18%) |
Jan 31, 2019 | 69.91 | 70.48 | 69.26 | 69.75 | 885,468 | -0.65(-0.93%) |
Jan 30, 2019 | 70.28 | 71.06 | 69.82 | 70.41 | 535,353 | +0.47(+0.67%) |
Jan 29, 2019 | 69.93 | 70.47 | 69.66 | 69.94 | 431,602 | +0.09(+0.13%) |
Jan 28, 2019 | 69.11 | 70.21 | 68.87 | 69.84 | 1,307,908 | +0.07(+0.11%) |
Jan 25, 2019 | 70.34 | 70.64 | 69.60 | 69.77 | 794,117 | +0.24(+0.34%) |
Jan 24, 2019 | 70.23 | 70.40 | 68.92 | 69.53 | 1,284,198 | -0.87(-1.24%) |
Jan 23, 2019 | 71.27 | 72.23 | 69.85 | 70.41 | 502,253 | -0.53(-0.75%) |
Jan 22, 2019 | 71.38 | 71.54 | 70.20 | 70.94 | 413,853 | -0.94(-1.30%) |
Jan 18, 2019 | 70.82 | 72.22 | 70.33 | 71.88 | 653,748 | +1.49(+2.12%) |
Jan 17, 2019 | 69.75 | 70.97 | 69.50 | 70.39 | 851,644 | +0.51(+0.72%) |
Jan 16, 2019 | 68.61 | 70.10 | 68.61 | 69.88 | 701,236 | +1.38(+2.01%) |
Jan 15, 2019 | 68.11 | 68.78 | 67.54 | 68.50 | 607,485 | +0.00(+0.00%) |
Jan 14, 2019 | 67.67 | 69.17 | 66.97 | 68.50 | 698,003 | +0.29(+0.43%) |
Jan 11, 2019 | 67.55 | 69.24 | 67.46 | 68.21 | 509,244 | +0.30(+0.45%) |
Jan 10, 2019 | 67.16 | 68.01 | 66.71 | 67.91 | 383,051 | +0.40(+0.59%) |
Jan 09, 2019 | 66.99 | 67.92 | 66.99 | 67.51 | 385,251 | +0.53(+0.80%) |
Jan 08, 2019 | 67.05 | 67.17 | 65.76 | 66.98 | 596,784 | +0.68(+1.03%) |
Jan 07, 2019 | 66.45 | 67.21 | 66.04 | 66.30 | 557,429 | -0.28(-0.43%) |
Jan 04, 2019 | 64.73 | 66.88 | 64.70 | 66.58 | 1,261,033 | +2.89(+4.55%) |
Jan 03, 2019 | 65.30 | 65.43 | 63.62 | 63.69 | 540,015 | -2.05(-3.12%) |
Jan 02, 2019 | 64.38 | 66.43 | 63.62 | 65.74 | 789,705 | +0.52(+0.80%) |
Dec 31, 2018 | 64.64 | 65.40 | 64.31 | 65.21 | 620,451 | +0.65(+1.01%) |
Dec 28, 2018 | 65.23 | 65.71 | 63.98 | 64.56 | 807,501 | -0.40(-0.61%) |
Dec 27, 2018 | 63.03 | 65.04 | 61.73 | 64.96 | 901,201 | +2.26(+3.61%) |
Dec 26, 2018 | 60.15 | 62.78 | 59.68 | 62.69 | 350,373 | +2.70(+4.50%) |
Dec 24, 2018 | 61.13 | 61.34 | 59.99 | 59.99 | 272,794 | -1.69(-2.74%) |
Dec 21, 2018 | 63.28 | 63.80 | 61.32 | 61.68 | 1,026,215 | -1.45(-2.30%) |
Dec 20, 2018 | 64.63 | 64.69 | 62.82 | 63.14 | 740,172 | -1.45(-2.25%) |
Dec 19, 2018 | 65.53 | 66.08 | 64.11 | 64.59 | 584,864 | -0.69(-1.06%) |
Dec 18, 2018 | 65.53 | 65.86 | 64.78 | 65.28 | 1,016,126 | +0.34(+0.52%) |
Dec 17, 2018 | 66.99 | 67.00 | 64.54 | 64.94 | 957,994 | -2.12(-3.17%) |
Dec 14, 2018 | 67.78 | 68.09 | 66.79 | 67.06 | 1,308,258 | -1.40(-2.04%) |
Dec 13, 2018 | 70.13 | 70.65 | 68.35 | 68.46 | 1,140,798 | -1.52(-2.17%) |
Dec 12, 2018 | 70.37 | 71.04 | 69.93 | 69.97 | 787,498 | +0.77(+1.12%) |
Dec 11, 2018 | 69.95 | 70.67 | 69.19 | 69.20 | 519,275 | +0.03(+0.04%) |
Dec 10, 2018 | 70.33 | 70.51 | 68.66 | 69.17 | 500,731 | -0.97(-1.39%) |
Dec 07, 2018 | 72.80 | 73.73 | 69.62 | 70.15 | 937,315 | -2.48(-3.42%) |
Dec 06, 2018 | 73.15 | 73.36 | 71.51 | 72.63 | 993,834 | -1.87(-2.52%) |
Dec 04, 2018 | 76.08 | 76.26 | 74.36 | 74.50 | 607,938 | -1.58(-2.08%) |
Dec 03, 2018 | 76.50 | 76.61 | 75.34 | 76.08 | 623,171 | +0.83(+1.10%) |
Nov 30, 2018 | 75.34 | 75.74 | 74.90 | 75.26 | 607,067 | -0.48(-0.63%) |
Nov 29, 2018 | 75.11 | 75.86 | 74.63 | 75.74 | 469,089 | +0.37(+0.49%) |
Nov 28, 2018 | 74.13 | 75.39 | 73.07 | 75.37 | 408,060 | +1.69(+2.29%) |
Nov 27, 2018 | 74.10 | 74.10 | 72.81 | 73.68 | 674,424 | -0.93(-1.25%) |
Nov 26, 2018 | 75.22 | 75.52 | 74.61 | 74.62 | 433,741 | -0.20(-0.27%) |
Nov 23, 2018 | 73.61 | 75.32 | 73.59 | 74.82 | 263,907 | +0.40(+0.54%) |
Nov 21, 2018 | 74.42 | 74.42 | 74.42 | 0 | +0.65(+0.88%) | |
Nov 20, 2018 | 72.53 | 74.05 | 72.36 | 73.77 | 751,957 | +0.17(+0.24%) |
Nov 19, 2018 | 74.98 | 75.59 | 73.48 | 73.59 | 670,109 | -1.81(-2.41%) |
Nov 16, 2018 | 75.08 | 75.52 | 74.03 | 75.41 | 1,185,293 | -0.04(-0.05%) |
Nov 15, 2018 | 73.78 | 76.18 | 73.66 | 75.44 | 1,321,908 | +1.36(+1.83%) |
Nov 14, 2018 | 75.00 | 75.14 | 73.41 | 74.09 | 659,403 | -0.71(-0.96%) |
Nov 13, 2018 | 75.53 | 75.89 | 74.43 | 74.80 | 374,811 | -0.55(-0.73%) |
Nov 12, 2018 | 76.94 | 76.94 | 75.04 | 75.35 | 747,326 | -1.27(-1.66%) |
Nov 09, 2018 | 76.39 | 77.06 | 74.97 | 76.62 | 1,551,032 | -0.18(-0.24%) |
Nov 08, 2018 | 77.19 | 77.71 | 76.31 | 76.81 | 1,377,826 | -0.13(-0.17%) |
Nov 07, 2018 | 72.59 | 77.44 | 72.59 | 76.94 | 2,595,327 | +5.62(+7.88%) |
Nov 06, 2018 | 70.43 | 72.01 | 70.42 | 71.32 | 898,667 | +0.71(+1.01%) |
Nov 05, 2018 | 70.35 | 70.97 | 69.10 | 70.60 | 714,465 | +0.67(+0.96%) |
Nov 02, 2018 | 69.56 | 70.69 | 69.30 | 69.94 | 547,570 | +0.77(+1.11%) |
Nov 01, 2018 | 68.29 | 69.52 | 67.80 | 69.17 | 584,295 | +1.38(+2.04%) |
Oct 31, 2018 | 68.07 | 68.82 | 67.67 | 67.78 | 411,793 | +0.37(+0.54%) |
Oct 30, 2018 | 66.22 | 67.51 | 65.70 | 67.42 | 743,434 | +1.33(+2.01%) |
Oct 29, 2018 | 68.45 | 68.52 | 65.42 | 66.09 | 968,638 | -1.45(-2.14%) |
Oct 26, 2018 | 66.99 | 68.56 | 66.22 | 67.54 | 453,162 | -0.34(-0.50%) |
Oct 25, 2018 | 66.85 | 68.78 | 66.18 | 67.87 | 1,302,940 | +1.38(+2.08%) |
Oct 24, 2018 | 68.40 | 68.69 | 66.42 | 66.49 | 592,511 | -1.99(-2.90%) |
Oct 23, 2018 | 67.78 | 68.79 | 66.96 | 68.48 | 447,884 | -0.27(-0.40%) |
Oct 22, 2018 | 68.64 | 68.91 | 68.11 | 68.75 | 573,988 | +0.35(+0.51%) |
Oct 19, 2018 | 68.84 | 69.07 | 68.05 | 68.41 | 428,495 | -0.17(-0.25%) |
Oct 18, 2018 | 69.18 | 69.89 | 68.35 | 68.58 | 614,530 | -0.73(-1.06%) |
Oct 17, 2018 | 69.62 | 69.80 | 68.89 | 69.31 | 291,266 | -0.61(-0.88%) |
Oct 16, 2018 | 68.74 | 70.04 | 68.33 | 69.93 | 298,402 | +1.49(+2.18%) |
Oct 15, 2018 | 68.35 | 68.80 | 67.87 | 68.43 | 456,095 | -0.17(-0.25%) |
Oct 12, 2018 | 69.54 | 69.72 | 67.88 | 68.61 | 618,077 | -0.32(-0.47%) |
Oct 11, 2018 | 70.55 | 70.71 | 68.85 | 68.93 | 857,447 | -1.67(-2.36%) |
Oct 10, 2018 | 72.83 | 73.11 | 70.55 | 70.60 | 1,028,267 | -2.46(-3.36%) |
Oct 09, 2018 | 74.93 | 75.00 | 72.83 | 73.05 | 1,314,485 | -2.41(-3.19%) |
Oct 08, 2018 | 75.75 | 76.28 | 74.99 | 75.46 | 969,752 | -0.48(-0.63%) |
Oct 05, 2018 | 76.08 | 76.13 | 75.11 | 75.94 | 395,425 | -0.12(-0.16%) |
Oct 04, 2018 | 76.36 | 76.51 | 75.56 | 76.06 | 410,177 | -0.49(-0.63%) |
Oct 03, 2018 | 76.68 | 77.19 | 76.31 | 76.54 | 445,148 | +0.06(+0.08%) |
Oct 02, 2018 | 77.27 | 77.56 | 76.41 | 76.48 | 402,730 | -0.68(-0.88%) |
Oct 01, 2018 | 77.32 | 77.73 | 76.94 | 77.16 | 376,423 | +0.32(+0.42%) |
Sep 28, 2018 | 76.71 | 77.19 | 76.46 | 76.83 | 472,916 | -0.16(-0.20%) |
Sep 27, 2018 | 77.49 | 77.86 | 76.92 | 76.99 | 320,202 | -0.48(-0.61%) |
Sep 26, 2018 | 78.74 | 78.74 | 77.43 | 77.47 | 434,245 | -1.31(-1.66%) |
Sep 25, 2018 | 78.44 | 79.06 | 77.93 | 78.78 | 553,865 | +0.61(+0.79%) |
Sep 24, 2018 | 78.28 | 78.50 | 77.85 | 78.16 | 404,429 | -0.33(-0.42%) |
Sep 21, 2018 | 79.08 | 79.28 | 78.47 | 78.49 | 486,668 | -0.39(-0.50%) |
Sep 20, 2018 | 78.36 | 79.09 | 78.36 | 78.89 | 353,666 | +0.77(+0.99%) |
Sep 19, 2018 | 77.74 | 78.69 | 77.74 | 78.12 | 268,185 | +0.43(+0.55%) |
Sep 18, 2018 | 77.61 | 77.95 | 77.30 | 77.69 | 316,009 | +0.08(+0.11%) |
Sep 17, 2018 | 77.52 | 77.89 | 76.75 | 77.60 | 503,347 | +0.09(+0.12%) |
Sep 14, 2018 | 77.66 | 78.04 | 77.23 | 77.51 | 339,216 | +0.00(+0.00%) |
Sep 13, 2018 | 77.12 | 77.62 | 76.99 | 77.51 | 383,504 | +0.71(+0.92%) |
Sep 12, 2018 | 77.30 | 77.38 | 76.52 | 76.81 | 335,785 | -0.47(-0.60%) |
Sep 11, 2018 | 76.42 | 77.41 | 76.20 | 77.27 | 555,760 | +0.72(+0.95%) |
Sep 10, 2018 | 77.14 | 77.42 | 76.55 | 76.55 | 672,304 | -0.28(-0.37%) |
Sep 07, 2018 | 77.03 | 77.35 | 76.51 | 76.83 | 408,195 | -0.51(-0.66%) |
Sep 06, 2018 | 77.42 | 77.71 | 76.89 | 77.35 | 559,814 | +0.08(+0.11%) |
Sep 05, 2018 | 76.62 | 77.48 | 76.62 | 77.27 | 390,704 | +0.46(+0.60%) |
Sep 04, 2018 | 76.67 | 77.15 | 76.43 | 76.81 | 434,889 | -0.34(-0.44%) |
Aug 31, 2018 | 77.15 | 77.15 | 77.15 | 0 | +0.27(+0.35%) | |
Aug 30, 2018 | 77.34 | 77.34 | 76.72 | 76.88 | 332,922 | -0.49(-0.64%) |
Aug 29, 2018 | 77.28 | 77.78 | 76.67 | 77.38 | 435,672 | +0.09(+0.12%) |
Aug 28, 2018 | 78.02 | 78.41 | 77.03 | 77.28 | 299,065 | -0.58(-0.74%) |
Aug 27, 2018 | 77.55 | 78.10 | 77.40 | 77.86 | 461,962 | +0.36(+0.46%) |
Aug 24, 2018 | 77.80 | 77.90 | 77.33 | 77.50 | 1,194,713 | -0.67(-0.85%) |
Aug 23, 2018 | 78.62 | 78.69 | 78.06 | 78.17 | 406,711 | -0.31(-0.40%) |
Aug 22, 2018 | 78.04 | 78.61 | 77.70 | 78.48 | 354,293 | +0.41(+0.53%) |
Aug 21, 2018 | 77.31 | 78.30 | 77.31 | 78.07 | 723,086 | +0.98(+1.27%) |
Aug 20, 2018 | 77.65 | 77.74 | 77.02 | 77.09 | 421,706 | -0.39(-0.51%) |
Aug 17, 2018 | 77.22 | 77.80 | 76.96 | 77.49 | 317,232 | +0.22(+0.28%) |
Aug 16, 2018 | 77.07 | 77.67 | 76.70 | 77.27 | 294,945 | +0.70(+0.92%) |
Aug 15, 2018 | 77.09 | 77.09 | 75.79 | 76.56 | 579,486 | -0.91(-1.18%) |
Aug 14, 2018 | 77.24 | 77.59 | 77.11 | 77.48 | 304,683 | +0.40(+0.52%) |
Aug 13, 2018 | 77.81 | 78.42 | 76.84 | 77.07 | 353,231 | -0.99(-1.26%) |
Aug 10, 2018 | 78.26 | 78.92 | 77.70 | 78.06 | 537,588 | -0.60(-0.77%) |
Aug 09, 2018 | 78.44 | 79.14 | 78.23 | 78.66 | 409,864 | +0.21(+0.27%) |
Aug 08, 2018 | 78.24 | 79.09 | 78.00 | 78.45 | 529,613 | +0.15(+0.19%) |
Aug 07, 2018 | 78.11 | 78.79 | 77.90 | 78.31 | 494,473 | +0.50(+0.65%) |
Aug 06, 2018 | 77.52 | 78.07 | 76.64 | 77.80 | 410,114 | +0.21(+0.27%) |
Aug 03, 2018 | 77.72 | 78.23 | 76.99 | 77.59 | 363,318 | +0.05(+0.06%) |
Aug 02, 2018 | 76.74 | 78.54 | 76.46 | 77.55 | 685,869 | +0.99(+1.29%) |
Aug 01, 2018 | 75.83 | 77.28 | 74.39 | 76.56 | 1,514,578 | +1.55(+2.07%) |
Jul 31, 2018 | 74.88 | 75.32 | 74.60 | 75.01 | 690,808 | +0.31(+0.42%) |
Jul 30, 2018 | 75.53 | 75.57 | 74.64 | 74.70 | 649,491 | -0.77(-1.02%) |
Jul 27, 2018 | 75.64 | 75.82 | 74.93 | 75.47 | 709,888 | -0.20(-0.27%) |
Jul 26, 2018 | 74.72 | 75.82 | 74.72 | 75.67 | 729,970 | +0.94(+1.26%) |
Jul 25, 2018 | 74.81 | 75.17 | 74.02 | 74.73 | 1,197,078 | -0.14(-0.18%) |
Jul 24, 2018 | 75.77 | 76.06 | 74.78 | 74.86 | 1,145,465 | -0.46(-0.61%) |
Jul 23, 2018 | 74.04 | 75.69 | 73.69 | 75.32 | 1,021,187 | +1.32(+1.78%) |
Jul 20, 2018 | 74.18 | 74.26 | 73.52 | 74.00 | 281,795 | -0.23(-0.31%) |
Jul 19, 2018 | 73.11 | 74.37 | 73.11 | 74.23 | 665,138 | +0.53(+0.72%) |
Jul 18, 2018 | 74.10 | 74.43 | 73.48 | 73.70 | 357,239 | -0.21(-0.28%) |
Jul 17, 2018 | 72.19 | 74.02 | 72.19 | 73.91 | 469,826 | +0.96(+1.31%) |
Jul 16, 2018 | 74.57 | 74.57 | 72.58 | 72.95 | 557,257 | -1.21(-1.63%) |
Jul 13, 2018 | 74.21 | 74.36 | 73.82 | 74.16 | 431,893 | +0.06(+0.09%) |
Jul 12, 2018 | 73.33 | 74.23 | 72.93 | 74.10 | 533,894 | +0.69(+0.93%) |
Jul 11, 2018 | 73.25 | 73.66 | 72.42 | 73.41 | 625,040 | -0.45(-0.61%) |
Jul 10, 2018 | 72.84 | 74.06 | 72.81 | 73.86 | 757,316 | +1.05(+1.44%) |
Jul 09, 2018 | 71.94 | 73.03 | 71.91 | 72.81 | 433,799 | +0.99(+1.37%) |
Jul 06, 2018 | 71.77 | 72.10 | 71.52 | 71.82 | 367,743 | +0.04(+0.05%) |
Jul 05, 2018 | 71.41 | 71.86 | 70.97 | 71.78 | 321,625 | +0.59(+0.83%) |
Jul 03, 2018 | 71.19 | 71.19 | 71.19 | 0 | -0.29(-0.41%) | |
Jul 02, 2018 | 71.36 | 71.64 | 70.72 | 71.48 | 481,276 | +0.06(+0.09%) |
Jun 29, 2018 | 71.58 | 72.16 | 71.41 | 71.42 | 606,525 | +0.09(+0.13%) |
Jun 28, 2018 | 70.41 | 71.41 | 69.92 | 71.33 | 430,191 | +0.96(+1.36%) |
Jun 27, 2018 | 71.24 | 71.89 | 70.32 | 70.37 | 702,336 | -0.86(-1.21%) |
Jun 26, 2018 | 70.95 | 71.26 | 70.69 | 71.23 | 442,817 | +0.44(+0.62%) |
Jun 25, 2018 | 71.39 | 71.75 | 70.53 | 70.79 | 507,345 | -0.93(-1.30%) |
Jun 22, 2018 | 71.34 | 71.88 | 71.14 | 71.72 | 527,232 | +0.79(+1.12%) |
Jun 21, 2018 | 71.56 | 71.98 | 70.64 | 70.93 | 483,152 | -0.60(-0.84%) |
Jun 20, 2018 | 71.82 | 71.87 | 71.25 | 71.53 | 298,052 | -0.11(-0.15%) |
Jun 19, 2018 | 71.08 | 72.00 | 70.74 | 71.64 | 779,200 | +0.06(+0.09%) |
Jun 18, 2018 | 71.09 | 71.97 | 70.93 | 71.57 | 896,022 | +0.11(+0.15%) |
Jun 15, 2018 | 72.24 | 71.40 | 71.47 | 841,127 | -0.78(-1.07%) | |
Jun 14, 2018 | 72.37 | 72.78 | 71.81 | 72.24 | 381,883 | +0.04(+0.05%) |
Jun 13, 2018 | 72.73 | 73.07 | 71.93 | 72.20 | 663,331 | -0.41(-0.57%) |
Jun 12, 2018 | 72.82 | 73.42 | 72.54 | 72.62 | 444,013 | -0.11(-0.15%) |
Jun 11, 2018 | 73.19 | 73.46 | 72.49 | 72.73 | 484,975 | -0.37(-0.50%) |
Jun 08, 2018 | 72.73 | 73.32 | 72.17 | 73.09 | 367,063 | +0.37(+0.50%) |
Jun 07, 2018 | 73.19 | 73.85 | 72.55 | 72.73 | 451,323 | -0.36(-0.49%) |
Jun 06, 2018 | 73.21 | 73.08 | 586,554 | +0.00(+0.00%) | ||
Jun 05, 2018 | 72.18 | 73.11 | 72.18 | 73.08 | 451,465 | +0.91(+1.27%) |
Jun 04, 2018 | 72.04 | 72.29 | 71.25 | 72.17 | 446,977 | +0.75(+1.05%) |