Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.00 | 55.27 | 54.06 | 54.50 | 1,060,688 | -2.40(-4.22%) |
May 30, 2019 | 57.78 | 58.54 | 56.81 | 56.90 | 681,056 | -0.79(-1.37%) |
May 29, 2019 | 58.23 | 58.23 | 56.62 | 57.69 | 680,274 | -1.22(-2.07%) |
May 28, 2019 | 59.22 | 59.43 | 58.59 | 58.91 | 1,327,588 | +0.49(+0.83%) |
May 24, 2019 | 58.65 | 59.20 | 58.01 | 58.42 | 893,377 | +1.34(+2.34%) |
May 23, 2019 | 56.57 | 57.13 | 55.90 | 57.09 | 1,124,758 | -0.19(-0.34%) |
May 22, 2019 | 58.86 | 59.14 | 56.65 | 57.28 | 896,131 | -2.32(-3.89%) |
May 21, 2019 | 59.86 | 59.93 | 58.84 | 59.60 | 1,014,184 | +0.64(+1.08%) |
May 20, 2019 | 59.59 | 59.74 | 58.58 | 58.96 | 1,107,012 | -1.24(-2.05%) |
May 17, 2019 | 61.13 | 61.33 | 60.10 | 60.20 | 787,099 | -1.53(-2.49%) |
May 16, 2019 | 63.05 | 63.05 | 61.71 | 61.73 | 504,992 | -0.98(-1.57%) |
May 15, 2019 | 61.60 | 63.20 | 60.79 | 62.72 | 872,643 | -0.22(-0.35%) |
May 14, 2019 | 63.72 | 63.77 | 62.69 | 62.93 | 577,985 | +0.46(+0.73%) |
May 13, 2019 | 63.61 | 63.96 | 62.06 | 62.48 | 600,126 | -2.99(-4.57%) |
May 10, 2019 | 64.47 | 65.53 | 63.89 | 65.47 | 464,415 | +0.65(+1.00%) |
May 09, 2019 | 64.84 | 65.15 | 63.83 | 64.82 | 996,831 | -2.10(-3.13%) |
May 08, 2019 | 66.40 | 67.43 | 66.28 | 66.92 | 685,466 | +0.86(+1.30%) |
May 07, 2019 | 66.13 | 66.84 | 65.29 | 66.06 | 766,810 | -1.91(-2.81%) |
May 06, 2019 | 66.07 | 68.05 | 65.69 | 67.97 | 414,049 | -1.06(-1.54%) |
May 03, 2019 | 68.47 | 69.18 | 68.33 | 69.03 | 316,185 | +0.16(+0.23%) |
May 02, 2019 | 68.66 | 69.53 | 68.27 | 68.87 | 842,821 | +0.89(+1.32%) |
May 01, 2019 | 69.24 | 69.25 | 67.82 | 67.98 | 890,278 | -0.86(-1.25%) |
Apr 30, 2019 | 71.03 | 71.24 | 68.42 | 68.84 | 1,222,303 | -2.67(-3.73%) |
Apr 29, 2019 | 71.76 | 72.56 | 71.34 | 71.50 | 658,884 | -0.91(-1.26%) |
Apr 26, 2019 | 71.19 | 72.80 | 70.42 | 72.42 | 1,568,042 | +2.51(+3.59%) |
Apr 25, 2019 | 72.13 | 72.13 | 69.90 | 69.91 | 788,281 | -3.72(-5.05%) |
Apr 24, 2019 | 73.84 | 74.65 | 73.56 | 73.63 | 498,653 | -0.59(-0.79%) |
Apr 23, 2019 | 73.69 | 74.48 | 73.68 | 74.21 | 503,505 | -0.65(-0.87%) |
Apr 22, 2019 | 74.93 | 75.28 | 74.22 | 74.86 | 438,415 | -1.22(-1.60%) |
Apr 18, 2019 | 75.40 | 76.15 | 74.84 | 76.08 | 558,484 | +1.10(+1.46%) |
Apr 17, 2019 | 73.60 | 75.04 | 73.54 | 74.98 | 770,362 | +2.37(+3.26%) |
Apr 16, 2019 | 73.20 | 73.33 | 72.56 | 72.62 | 466,143 | -0.64(-0.87%) |
Apr 15, 2019 | 73.03 | 73.40 | 72.49 | 73.26 | 626,267 | -0.20(-0.27%) |
Apr 12, 2019 | 72.79 | 73.56 | 72.48 | 73.46 | 820,166 | +2.20(+3.09%) |
Apr 11, 2019 | 71.07 | 71.61 | 70.79 | 71.26 | 517,625 | +0.87(+1.23%) |
Apr 10, 2019 | 68.34 | 70.63 | 68.31 | 70.39 | 719,674 | +1.36(+1.97%) |
Apr 09, 2019 | 69.02 | 69.70 | 68.54 | 69.03 | 508,771 | -0.91(-1.30%) |
Apr 08, 2019 | 68.46 | 70.03 | 68.44 | 69.94 | 442,832 | +0.96(+1.40%) |
Apr 05, 2019 | 69.34 | 69.71 | 68.15 | 68.98 | 635,449 | -0.83(-1.19%) |
Apr 04, 2019 | 69.45 | 70.24 | 69.35 | 69.81 | 482,998 | +0.52(+0.75%) |
Apr 03, 2019 | 69.89 | 70.06 | 68.93 | 69.29 | 815,470 | +1.84(+2.73%) |
Apr 02, 2019 | 67.81 | 68.21 | 66.96 | 67.45 | 448,466 | +0.04(+0.07%) |
Apr 01, 2019 | 65.57 | 67.71 | 65.57 | 67.41 | 636,268 | +2.92(+4.53%) |
Mar 29, 2019 | 64.55 | 64.85 | 64.01 | 64.49 | 689,040 | +0.05(+0.08%) |
Mar 28, 2019 | 64.58 | 65.49 | 63.99 | 64.43 | 534,607 | +0.11(+0.16%) |
Mar 27, 2019 | 65.31 | 65.53 | 63.83 | 64.33 | 595,654 | -0.74(-1.13%) |
Mar 26, 2019 | 65.00 | 65.63 | 64.45 | 65.07 | 459,642 | +0.00(+0.00%) |
Mar 25, 2019 | 64.98 | 65.75 | 64.61 | 65.07 | 445,932 | +0.23(+0.35%) |
Mar 22, 2019 | 66.42 | 66.60 | 64.81 | 64.84 | 515,155 | -2.97(-4.38%) |
Mar 21, 2019 | 67.07 | 67.98 | 66.91 | 67.81 | 475,208 | +0.42(+0.62%) |
Mar 20, 2019 | 68.91 | 68.94 | 66.96 | 67.39 | 696,346 | -1.67(-2.41%) |
Mar 19, 2019 | 69.74 | 70.39 | 68.72 | 69.06 | 480,584 | +0.14(+0.20%) |
Mar 18, 2019 | 68.89 | 69.22 | 68.21 | 68.92 | 608,491 | -0.08(-0.11%) |
Mar 15, 2019 | 68.49 | 69.30 | 68.14 | 68.99 | 1,289,370 | +1.75(+2.60%) |
Mar 14, 2019 | 68.29 | 68.29 | 66.51 | 67.25 | 861,891 | -0.92(-1.35%) |
Mar 13, 2019 | 68.16 | 68.53 | 67.90 | 68.17 | 518,047 | +0.13(+0.19%) |
Mar 12, 2019 | 68.87 | 68.88 | 67.91 | 68.04 | 404,556 | -0.54(-0.79%) |
Mar 11, 2019 | 67.59 | 69.01 | 67.56 | 68.58 | 399,662 | +1.25(+1.86%) |
Mar 08, 2019 | 67.76 | 68.14 | 67.21 | 67.33 | 654,149 | -1.27(-1.85%) |
Mar 07, 2019 | 69.42 | 69.54 | 68.01 | 68.60 | 854,103 | -1.92(-2.72%) |
Mar 06, 2019 | 72.45 | 72.76 | 70.43 | 70.52 | 818,921 | -2.15(-2.96%) |
Mar 05, 2019 | 72.49 | 72.92 | 72.17 | 72.67 | 398,544 | -0.01(-0.01%) |
Mar 04, 2019 | 73.11 | 73.11 | 71.85 | 72.68 | 498,501 | +0.10(+0.13%) |
Mar 01, 2019 | 72.26 | 73.17 | 72.18 | 72.58 | 759,620 | +0.83(+1.16%) |
Feb 28, 2019 | 71.96 | 71.97 | 71.10 | 71.75 | 592,051 | -1.28(-1.75%) |
Feb 27, 2019 | 72.29 | 73.26 | 71.98 | 73.03 | 417,385 | +0.52(+0.71%) |
Feb 26, 2019 | 72.13 | 72.93 | 72.06 | 72.51 | 372,882 | +0.24(+0.33%) |
Feb 25, 2019 | 71.70 | 72.50 | 71.67 | 72.28 | 615,969 | +1.03(+1.45%) |
Feb 22, 2019 | 70.13 | 71.35 | 69.99 | 71.24 | 483,343 | +1.68(+2.41%) |
Feb 21, 2019 | 70.80 | 71.11 | 69.39 | 69.56 | 877,610 | -2.48(-3.44%) |
Feb 20, 2019 | 70.14 | 72.05 | 70.01 | 72.05 | 829,190 | +2.59(+3.72%) |
Feb 19, 2019 | 68.91 | 69.55 | 68.53 | 69.46 | 466,036 | +1.37(+2.01%) |
Feb 15, 2019 | 67.65 | 68.36 | 67.30 | 68.10 | 551,210 | +1.80(+2.72%) |
Feb 14, 2019 | 65.53 | 66.48 | 65.07 | 66.29 | 523,629 | -0.19(-0.29%) |
Feb 13, 2019 | 67.00 | 67.19 | 66.11 | 66.48 | 453,239 | +0.50(+0.77%) |
Feb 12, 2019 | 65.81 | 66.74 | 65.28 | 65.98 | 710,488 | +1.78(+2.78%) |
Feb 11, 2019 | 64.01 | 64.25 | 63.57 | 64.20 | 755,889 | +0.03(+0.04%) |
Feb 08, 2019 | 64.95 | 65.34 | 63.51 | 64.17 | 502,500 | -1.44(-2.19%) |
Feb 07, 2019 | 66.48 | 66.92 | 65.53 | 65.61 | 720,630 | -2.26(-3.33%) |
Feb 06, 2019 | 67.16 | 68.51 | 67.16 | 67.87 | 549,916 | +0.48(+0.71%) |
Feb 05, 2019 | 67.36 | 67.74 | 66.81 | 67.39 | 656,453 | -0.07(-0.10%) |
Feb 04, 2019 | 67.60 | 67.86 | 67.13 | 67.46 | 636,270 | -0.89(-1.30%) |
Feb 01, 2019 | 69.14 | 69.20 | 68.02 | 68.35 | 589,811 | -1.16(-1.67%) |
Jan 31, 2019 | 68.19 | 69.91 | 68.19 | 69.51 | 983,010 | +0.52(+0.76%) |
Jan 30, 2019 | 66.91 | 69.10 | 66.23 | 68.98 | 1,225,076 | +1.43(+2.11%) |
Jan 29, 2019 | 68.80 | 68.97 | 66.48 | 67.56 | 2,131,253 | -4.15(-5.79%) |
Jan 28, 2019 | 69.06 | 71.85 | 69.05 | 71.71 | 1,809,321 | +1.23(+1.74%) |
Jan 25, 2019 | 69.58 | 70.69 | 69.26 | 70.48 | 700,099 | +2.32(+3.40%) |
Jan 24, 2019 | 67.44 | 68.39 | 67.16 | 68.16 | 670,532 | +1.55(+2.33%) |
Jan 23, 2019 | 67.13 | 67.22 | 65.72 | 66.62 | 583,256 | -0.24(-0.35%) |
Jan 22, 2019 | 67.97 | 68.02 | 66.53 | 66.85 | 697,011 | -2.36(-3.41%) |
Jan 18, 2019 | 67.96 | 69.28 | 67.61 | 69.21 | 960,770 | +1.51(+2.22%) |
Jan 17, 2019 | 66.92 | 67.82 | 66.24 | 67.70 | 793,748 | +0.12(+0.18%) |
Jan 16, 2019 | 67.56 | 68.56 | 67.42 | 67.58 | 847,835 | -0.47(-0.69%) |
Jan 15, 2019 | 66.38 | 68.26 | 65.74 | 68.05 | 1,569,246 | +1.44(+2.16%) |
Jan 14, 2019 | 65.18 | 67.49 | 64.84 | 66.62 | 721,288 | +0.45(+0.68%) |
Jan 11, 2019 | 66.08 | 66.21 | 64.68 | 66.16 | 914,816 | -1.17(-1.73%) |
Jan 10, 2019 | 66.62 | 67.48 | 66.41 | 67.33 | 838,765 | +0.23(+0.34%) |
Jan 09, 2019 | 66.15 | 68.28 | 66.13 | 67.10 | 1,306,611 | +1.71(+2.62%) |
Jan 08, 2019 | 64.41 | 65.43 | 64.05 | 65.39 | 959,314 | +3.25(+5.22%) |
Jan 07, 2019 | 61.44 | 62.43 | 60.55 | 62.14 | 762,723 | +0.83(+1.35%) |
Jan 04, 2019 | 60.43 | 61.44 | 59.35 | 61.31 | 844,737 | +2.15(+3.63%) |
Jan 03, 2019 | 59.93 | 60.23 | 58.55 | 59.16 | 586,653 | -2.12(-3.47%) |
Jan 02, 2019 | 59.76 | 61.77 | 59.63 | 61.29 | 855,594 | +0.16(+0.26%) |
Dec 31, 2018 | 61.19 | 61.56 | 59.92 | 61.13 | 391,752 | +0.17(+0.27%) |
Dec 28, 2018 | 61.81 | 62.39 | 60.64 | 60.97 | 440,348 | -0.49(-0.79%) |
Dec 27, 2018 | 60.49 | 61.48 | 59.36 | 61.45 | 594,756 | -0.74(-1.19%) |
Dec 26, 2018 | 60.97 | 62.25 | 59.62 | 62.19 | 565,676 | +1.45(+2.39%) |
Dec 24, 2018 | 60.80 | 61.84 | 60.18 | 60.74 | 253,317 | -0.64(-1.04%) |
Dec 21, 2018 | 63.32 | 63.70 | 61.37 | 61.38 | 897,469 | -1.44(-2.29%) |
Dec 20, 2018 | 63.12 | 63.64 | 61.96 | 62.81 | 564,000 | +0.79(+1.28%) |
Dec 19, 2018 | 63.80 | 64.72 | 61.79 | 62.02 | 634,693 | -0.97(-1.55%) |
Dec 18, 2018 | 63.94 | 65.13 | 62.64 | 62.99 | 789,246 | +0.54(+0.86%) |
Dec 17, 2018 | 63.77 | 64.65 | 62.12 | 62.45 | 724,243 | -1.79(-2.79%) |
Dec 14, 2018 | 64.48 | 66.22 | 64.06 | 64.25 | 780,747 | -1.97(-2.97%) |
Dec 13, 2018 | 68.11 | 68.15 | 66.16 | 66.21 | 523,699 | -1.67(-2.46%) |
Dec 12, 2018 | 67.91 | 68.66 | 67.37 | 67.89 | 550,684 | +1.33(+2.00%) |
Dec 11, 2018 | 68.43 | 69.16 | 66.46 | 66.55 | 804,798 | +0.81(+1.23%) |
Dec 10, 2018 | 66.75 | 66.88 | 64.39 | 65.74 | 1,076,985 | -2.12(-3.13%) |
Dec 07, 2018 | 70.59 | 71.45 | 67.69 | 67.87 | 928,832 | -4.27(-5.92%) |
Dec 06, 2018 | 71.39 | 72.17 | 70.22 | 72.14 | 929,184 | -2.91(-3.87%) |
Dec 04, 2018 | 77.80 | 78.20 | 74.63 | 75.05 | 608,307 | -3.20(-4.09%) |
Dec 03, 2018 | 77.30 | 78.58 | 77.16 | 78.25 | 632,055 | +3.47(+4.64%) |
Nov 30, 2018 | 73.72 | 75.02 | 73.49 | 74.78 | 1,291,175 | -0.37(-0.49%) |
Nov 29, 2018 | 75.30 | 75.72 | 74.72 | 75.15 | 407,915 | -0.99(-1.30%) |
Nov 28, 2018 | 75.11 | 76.17 | 73.88 | 76.14 | 617,939 | +1.00(+1.33%) |
Nov 27, 2018 | 77.82 | 77.90 | 74.73 | 75.14 | 738,705 | -3.91(-4.94%) |
Nov 26, 2018 | 76.90 | 79.21 | 76.62 | 79.05 | 1,489,299 | +2.65(+3.46%) |
Nov 23, 2018 | 75.35 | 76.72 | 75.35 | 76.40 | 403,011 | +0.93(+1.23%) |
Nov 21, 2018 | 75.47 | 75.47 | 75.47 | 0 | +2.25(+3.08%) | |
Nov 20, 2018 | 72.85 | 73.79 | 72.38 | 73.21 | 610,729 | -0.39(-0.53%) |
Nov 19, 2018 | 73.53 | 74.40 | 73.25 | 73.61 | 612,158 | +0.33(+0.45%) |
Nov 16, 2018 | 72.51 | 73.77 | 72.27 | 73.28 | 406,081 | +0.49(+0.68%) |
Nov 15, 2018 | 72.59 | 73.21 | 70.72 | 72.78 | 598,049 | -0.95(-1.29%) |
Nov 14, 2018 | 73.29 | 74.43 | 73.02 | 73.73 | 776,364 | +0.94(+1.29%) |
Nov 13, 2018 | 70.87 | 73.72 | 70.76 | 72.79 | 1,405,734 | +2.86(+4.09%) |
Nov 12, 2018 | 70.76 | 71.34 | 69.84 | 69.93 | 1,149,573 | -0.71(-1.00%) |
Nov 09, 2018 | 72.90 | 72.91 | 70.36 | 70.64 | 973,022 | -3.91(-5.24%) |
Nov 08, 2018 | 74.14 | 75.26 | 74.13 | 74.55 | 612,629 | -0.38(-0.51%) |
Nov 07, 2018 | 74.47 | 74.98 | 73.67 | 74.93 | 649,605 | +0.73(+0.98%) |
Nov 06, 2018 | 73.22 | 74.76 | 73.08 | 74.20 | 781,788 | +1.16(+1.59%) |
Nov 05, 2018 | 74.24 | 74.54 | 72.91 | 73.04 | 583,478 | -1.94(-2.58%) |
Nov 02, 2018 | 75.38 | 76.09 | 73.41 | 74.98 | 577,124 | +1.15(+1.56%) |
Nov 01, 2018 | 71.83 | 74.11 | 71.28 | 73.83 | 800,154 | +1.81(+2.52%) |
Oct 31, 2018 | 72.34 | 72.56 | 71.32 | 72.02 | 1,026,545 | +0.43(+0.60%) |
Oct 30, 2018 | 73.24 | 73.24 | 70.80 | 71.58 | 1,249,457 | -1.75(-2.38%) |
Oct 29, 2018 | 73.66 | 76.19 | 72.57 | 73.33 | 2,313,508 | +2.67(+3.78%) |
Oct 26, 2018 | 65.66 | 70.81 | 65.66 | 70.66 | 2,185,944 | +1.51(+2.19%) |
Oct 25, 2018 | 67.18 | 69.43 | 66.86 | 69.15 | 1,741,903 | +1.81(+2.70%) |
Oct 24, 2018 | 69.36 | 69.52 | 67.15 | 67.33 | 1,812,774 | -3.72(-5.23%) |
Oct 23, 2018 | 68.01 | 71.68 | 67.88 | 71.05 | 1,252,403 | +1.34(+1.92%) |
Oct 22, 2018 | 69.04 | 70.06 | 68.93 | 69.71 | 1,490,586 | +0.60(+0.86%) |
Oct 19, 2018 | 66.30 | 69.17 | 66.20 | 69.11 | 2,054,479 | +0.16(+0.23%) |
Oct 18, 2018 | 69.01 | 69.96 | 68.65 | 68.96 | 1,025,723 | -1.78(-2.52%) |
Oct 17, 2018 | 71.02 | 71.06 | 69.59 | 70.74 | 642,185 | -0.68(-0.96%) |
Oct 16, 2018 | 71.07 | 71.45 | 70.73 | 71.42 | 768,202 | +1.85(+2.66%) |
Oct 15, 2018 | 68.77 | 70.17 | 68.77 | 69.57 | 795,711 | +0.35(+0.51%) |
Oct 12, 2018 | 70.81 | 70.93 | 67.50 | 69.22 | 935,179 | -0.35(-0.50%) |
Oct 11, 2018 | 70.54 | 71.19 | 69.06 | 69.56 | 1,152,529 | +0.50(+0.73%) |
Oct 10, 2018 | 70.55 | 70.55 | 69.02 | 69.06 | 1,417,177 | -2.06(-2.89%) |
Oct 09, 2018 | 71.88 | 72.22 | 70.92 | 71.12 | 665,722 | -0.91(-1.26%) |
Oct 08, 2018 | 69.91 | 72.18 | 69.90 | 72.02 | 970,156 | +1.22(+1.72%) |
Oct 05, 2018 | 70.22 | 71.01 | 69.86 | 70.81 | 1,328,068 | -1.49(-2.07%) |
Oct 04, 2018 | 73.55 | 73.55 | 71.74 | 72.30 | 1,007,984 | -2.35(-3.15%) |
Oct 03, 2018 | 74.62 | 75.58 | 74.56 | 74.65 | 429,471 | +0.14(+0.19%) |
Oct 02, 2018 | 73.48 | 75.34 | 73.34 | 74.51 | 1,080,618 | -0.19(-0.25%) |
Oct 01, 2018 | 75.35 | 75.51 | 74.43 | 74.70 | 619,048 | -0.20(-0.27%) |
Sep 28, 2018 | 74.83 | 75.64 | 74.69 | 74.90 | 338,497 | -0.95(-1.25%) |
Sep 27, 2018 | 76.02 | 76.48 | 75.67 | 75.85 | 365,306 | -0.69(-0.90%) |
Sep 26, 2018 | 75.99 | 77.39 | 75.91 | 76.54 | 774,163 | +1.02(+1.35%) |
Sep 25, 2018 | 77.85 | 77.91 | 75.18 | 75.52 | 1,039,006 | -3.74(-4.72%) |
Sep 24, 2018 | 80.13 | 80.27 | 78.01 | 79.27 | 634,501 | -1.41(-1.75%) |
Sep 21, 2018 | 82.32 | 82.80 | 79.62 | 80.67 | 1,812,149 | -0.10(-0.13%) |
Sep 20, 2018 | 78.76 | 81.17 | 78.69 | 80.78 | 1,388,454 | +3.95(+5.14%) |
Sep 19, 2018 | 76.78 | 77.07 | 76.24 | 76.83 | 753,524 | +1.12(+1.48%) |
Sep 18, 2018 | 75.43 | 75.77 | 74.60 | 75.70 | 717,565 | +0.09(+0.11%) |
Sep 17, 2018 | 77.12 | 77.19 | 75.46 | 75.62 | 911,986 | -0.11(-0.15%) |
Sep 14, 2018 | 75.51 | 76.21 | 75.19 | 75.73 | 830,679 | +1.22(+1.64%) |
Sep 13, 2018 | 75.45 | 75.86 | 74.30 | 74.51 | 689,752 | +0.92(+1.26%) |
Sep 12, 2018 | 72.94 | 73.96 | 72.82 | 73.59 | 550,101 | +1.00(+1.38%) |
Sep 11, 2018 | 73.62 | 73.62 | 72.53 | 72.59 | 624,331 | -1.65(-2.22%) |
Sep 10, 2018 | 73.76 | 74.30 | 73.48 | 74.24 | 535,670 | +0.40(+0.54%) |
Sep 07, 2018 | 74.18 | 74.83 | 73.48 | 73.84 | 618,554 | -0.25(-0.34%) |
Sep 06, 2018 | 74.49 | 74.94 | 73.63 | 74.09 | 444,581 | -0.70(-0.94%) |
Sep 05, 2018 | 75.39 | 75.62 | 74.44 | 74.79 | 792,295 | -1.55(-2.03%) |
Sep 04, 2018 | 76.64 | 76.89 | 75.80 | 76.34 | 440,716 | -0.65(-0.84%) |
Aug 31, 2018 | 76.98 | 76.98 | 76.98 | 0 | -1.42(-1.81%) | |
Aug 30, 2018 | 79.88 | 79.93 | 78.21 | 78.40 | 639,461 | -0.53(-0.67%) |
Aug 29, 2018 | 79.67 | 79.70 | 78.86 | 78.93 | 369,717 | -0.32(-0.40%) |
Aug 28, 2018 | 79.72 | 79.84 | 78.80 | 79.25 | 319,782 | +0.17(+0.22%) |
Aug 27, 2018 | 78.26 | 79.32 | 78.07 | 79.07 | 464,000 | +1.62(+2.09%) |
Aug 24, 2018 | 77.25 | 77.61 | 77.04 | 77.46 | 435,128 | +0.67(+0.88%) |
Aug 23, 2018 | 77.42 | 77.92 | 76.65 | 76.78 | 466,404 | -0.71(-0.91%) |
Aug 22, 2018 | 77.91 | 78.17 | 77.12 | 77.49 | 904,893 | -2.78(-3.47%) |
Aug 21, 2018 | 80.75 | 81.01 | 79.87 | 80.28 | 643,641 | +0.07(+0.09%) |
Aug 20, 2018 | 79.37 | 80.89 | 79.25 | 80.21 | 851,281 | +0.68(+0.85%) |
Aug 17, 2018 | 79.12 | 79.75 | 78.63 | 79.53 | 458,539 | +0.76(+0.97%) |
Aug 16, 2018 | 78.49 | 79.50 | 78.48 | 78.76 | 852,833 | +0.03(+0.04%) |
Aug 15, 2018 | 79.31 | 79.39 | 77.82 | 78.73 | 1,095,030 | -1.52(-1.89%) |
Aug 14, 2018 | 80.63 | 81.15 | 80.13 | 80.25 | 537,350 | -0.56(-0.69%) |
Aug 13, 2018 | 81.70 | 81.70 | 80.62 | 80.81 | 579,842 | -0.72(-0.88%) |
Aug 10, 2018 | 82.23 | 82.23 | 81.37 | 81.53 | 888,186 | -1.95(-2.33%) |
Aug 09, 2018 | 84.50 | 84.52 | 83.25 | 83.48 | 711,951 | -1.23(-1.45%) |
Aug 08, 2018 | 84.76 | 84.83 | 83.88 | 84.70 | 587,400 | -0.59(-0.69%) |
Aug 07, 2018 | 85.18 | 85.61 | 84.92 | 85.30 | 694,608 | +0.10(+0.12%) |
Aug 06, 2018 | 84.17 | 85.46 | 84.06 | 85.19 | 571,221 | +0.39(+0.46%) |
Aug 03, 2018 | 84.00 | 85.05 | 83.98 | 84.81 | 831,917 | +0.29(+0.35%) |
Aug 02, 2018 | 82.94 | 84.55 | 82.76 | 84.52 | 1,266,045 | -0.42(-0.50%) |
Aug 01, 2018 | 87.15 | 87.15 | 83.91 | 84.94 | 1,089,596 | -3.01(-3.43%) |
Jul 31, 2018 | 86.67 | 88.16 | 86.52 | 87.95 | 730,875 | +0.34(+0.39%) |
Jul 30, 2018 | 87.60 | 88.30 | 86.77 | 87.61 | 852,055 | +0.74(+0.85%) |
Jul 27, 2018 | 86.00 | 88.59 | 85.17 | 86.87 | 1,681,659 | +0.31(+0.36%) |
Jul 26, 2018 | 88.34 | 89.44 | 86.55 | 86.56 | 1,172,277 | -2.66(-2.98%) |
Jul 25, 2018 | 86.89 | 89.64 | 85.82 | 89.22 | 1,666,726 | +0.48(+0.54%) |
Jul 24, 2018 | 89.98 | 90.18 | 88.34 | 88.74 | 512,046 | -1.00(-1.12%) |
Jul 23, 2018 | 89.13 | 89.80 | 88.83 | 89.74 | 397,972 | +0.39(+0.44%) |
Jul 20, 2018 | 89.67 | 90.32 | 88.13 | 89.35 | 816,067 | -0.51(-0.56%) |
Jul 19, 2018 | 90.19 | 90.69 | 89.27 | 89.86 | 611,578 | -0.98(-1.08%) |
Jul 18, 2018 | 91.26 | 91.59 | 90.37 | 90.83 | 817,582 | -0.91(-0.99%) |
Jul 17, 2018 | 90.42 | 91.95 | 90.23 | 91.74 | 563,300 | +1.32(+1.46%) |
Jul 16, 2018 | 92.16 | 92.16 | 90.28 | 90.42 | 583,023 | -0.32(-0.35%) |
Jul 13, 2018 | 90.38 | 91.20 | 90.28 | 90.74 | 503,029 | +0.56(+0.62%) |
Jul 12, 2018 | 89.38 | 91.28 | 89.20 | 90.18 | 362,827 | +0.79(+0.88%) |
Jul 11, 2018 | 88.79 | 89.63 | 87.76 | 89.39 | 678,629 | -1.39(-1.53%) |
Jul 10, 2018 | 89.25 | 90.85 | 89.08 | 90.78 | 1,102,031 | +1.33(+1.49%) |
Jul 09, 2018 | 90.09 | 90.09 | 89.28 | 89.45 | 618,680 | +0.08(+0.09%) |
Jul 06, 2018 | 88.95 | 89.79 | 88.13 | 89.37 | 728,828 | +0.64(+0.73%) |
Jul 05, 2018 | 90.51 | 87.89 | 88.73 | 1,101,765 | +2.65(+3.08%) | |
Jul 03, 2018 | 86.08 | 86.08 | 86.08 | 0 | -1.25(-1.43%) | |
Jul 02, 2018 | 85.10 | 87.36 | 84.73 | 87.33 | 1,430,937 | -1.24(-1.40%) |
Jun 29, 2018 | 89.78 | 87.84 | 88.57 | 920,827 | +0.74(+0.84%) | |
Jun 28, 2018 | 87.71 | 88.13 | 86.10 | 87.84 | 1,434,363 | -2.23(-2.48%) |
Jun 27, 2018 | 90.94 | 91.53 | 90.02 | 90.07 | 946,449 | -0.57(-0.63%) |
Jun 26, 2018 | 90.75 | 91.33 | 90.38 | 90.64 | 1,421,586 | -0.82(-0.89%) |
Jun 25, 2018 | 91.89 | 92.24 | 90.94 | 91.45 | 756,338 | -1.19(-1.28%) |
Jun 22, 2018 | 94.69 | 95.21 | 92.32 | 92.64 | 888,169 | -1.27(-1.36%) |
Jun 21, 2018 | 95.62 | 95.62 | 93.62 | 93.91 | 787,292 | -2.60(-2.69%) |
Jun 20, 2018 | 96.22 | 97.28 | 96.22 | 96.51 | 809,726 | +0.15(+0.15%) |
Jun 19, 2018 | 96.39 | 96.52 | 95.08 | 96.36 | 914,641 | -1.66(-1.69%) |
Jun 18, 2018 | 96.35 | 98.37 | 96.34 | 98.02 | 681,270 | -0.10(-0.10%) |
Jun 15, 2018 | 98.40 | 98.40 | 98.12 | 1,371,974 | -0.28(-0.29%) | |
Jun 14, 2018 | 98.14 | 98.52 | 97.95 | 98.40 | 274,145 | +0.67(+0.69%) |
Jun 13, 2018 | 97.93 | 98.59 | 97.63 | 97.73 | 281,544 | -0.59(-0.60%) |
Jun 12, 2018 | 98.33 | 98.80 | 97.96 | 98.32 | 452,123 | -0.46(-0.46%) |
Jun 11, 2018 | 98.26 | 99.09 | 98.26 | 98.78 | 441,440 | +0.54(+0.55%) |
Jun 08, 2018 | 97.85 | 98.35 | 97.76 | 98.24 | 419,650 | +0.87(+0.90%) |
Jun 07, 2018 | 98.18 | 98.53 | 96.99 | 97.37 | 686,320 | -1.43(-1.45%) |
Jun 06, 2018 | 98.91 | 98.80 | 734,765 | +1.32(+1.36%) | ||
Jun 05, 2018 | 96.49 | 97.53 | 95.74 | 97.48 | 1,318,655 | +1.94(+2.03%) |
Jun 04, 2018 | 93.95 | 95.57 | 93.81 | 95.54 | 743,402 | +2.44(+2.62%) |