Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 77.00 | 77.20 | 76.30 | 76.70 | 318,192 | +0.38(+0.50%) |
Mar 28, 2019 | 75.83 | 77.01 | 75.74 | 76.32 | 311,093 | +0.72(+0.96%) |
Mar 27, 2019 | 75.34 | 75.84 | 74.82 | 75.60 | 288,773 | +0.48(+0.64%) |
Mar 26, 2019 | 74.87 | 75.65 | 74.48 | 75.11 | 265,991 | +0.94(+1.26%) |
Mar 25, 2019 | 74.21 | 74.64 | 73.77 | 74.18 | 238,889 | +0.05(+0.07%) |
Mar 22, 2019 | 76.93 | 76.96 | 74.07 | 74.12 | 337,156 | -3.18(-4.12%) |
Mar 21, 2019 | 76.40 | 77.95 | 76.40 | 77.31 | 270,016 | +0.58(+0.76%) |
Mar 20, 2019 | 77.78 | 78.43 | 76.34 | 76.72 | 312,413 | -1.23(-1.57%) |
Mar 19, 2019 | 78.39 | 78.70 | 77.67 | 77.95 | 293,016 | +0.01(+0.01%) |
Mar 18, 2019 | 76.91 | 77.97 | 76.42 | 77.94 | 247,048 | +1.15(+1.49%) |
Mar 15, 2019 | 76.74 | 77.98 | 76.37 | 76.80 | 790,326 | +0.09(+0.12%) |
Mar 14, 2019 | 77.27 | 77.37 | 76.13 | 76.71 | 440,095 | -0.75(-0.96%) |
Mar 13, 2019 | 77.87 | 78.16 | 77.04 | 77.45 | 456,633 | -0.03(-0.04%) |
Mar 12, 2019 | 77.67 | 77.92 | 76.94 | 77.48 | 245,057 | -0.19(-0.25%) |
Mar 11, 2019 | 76.83 | 77.70 | 76.81 | 77.67 | 245,939 | +0.94(+1.22%) |
Mar 08, 2019 | 76.51 | 77.13 | 76.51 | 76.73 | 267,327 | -0.85(-1.10%) |
Mar 07, 2019 | 78.71 | 78.75 | 77.21 | 77.59 | 261,546 | -1.15(-1.46%) |
Mar 06, 2019 | 79.39 | 79.68 | 78.63 | 78.73 | 246,873 | -0.65(-0.81%) |
Mar 05, 2019 | 79.55 | 79.89 | 79.17 | 79.38 | 237,017 | -0.03(-0.03%) |
Mar 04, 2019 | 79.12 | 79.95 | 78.59 | 79.41 | 426,172 | +0.57(+0.73%) |
Mar 01, 2019 | 79.45 | 79.45 | 78.27 | 78.83 | 389,939 | +0.25(+0.31%) |
Feb 28, 2019 | 79.20 | 79.20 | 78.29 | 78.59 | 303,990 | -0.72(-0.91%) |
Feb 27, 2019 | 78.92 | 79.59 | 78.37 | 79.31 | 238,628 | +0.39(+0.50%) |
Feb 26, 2019 | 80.27 | 80.58 | 78.88 | 78.92 | 408,133 | -1.66(-2.07%) |
Feb 25, 2019 | 80.54 | 81.16 | 79.76 | 80.58 | 617,123 | +0.50(+0.62%) |
Feb 22, 2019 | 80.01 | 80.65 | 79.47 | 80.08 | 341,334 | +0.47(+0.59%) |
Feb 21, 2019 | 80.49 | 81.01 | 79.03 | 79.61 | 596,249 | -1.33(-1.64%) |
Feb 20, 2019 | 80.72 | 81.07 | 80.17 | 80.93 | 294,212 | +0.45(+0.56%) |
Feb 19, 2019 | 79.93 | 81.44 | 79.82 | 80.48 | 421,880 | +0.05(+0.07%) |
Feb 15, 2019 | 79.43 | 82.25 | 78.11 | 80.42 | 539,163 | +1.04(+1.31%) |
Feb 14, 2019 | 80.38 | 80.52 | 77.47 | 79.39 | 1,225,226 | -2.66(-3.24%) |
Feb 13, 2019 | 82.03 | 82.94 | 81.67 | 82.04 | 373,329 | +0.20(+0.24%) |
Feb 12, 2019 | 80.26 | 82.07 | 80.26 | 81.84 | 324,631 | +2.24(+2.81%) |
Feb 11, 2019 | 79.48 | 80.10 | 78.80 | 79.61 | 322,819 | +0.29(+0.37%) |
Feb 08, 2019 | 79.12 | 80.18 | 78.42 | 79.32 | 257,430 | -0.21(-0.26%) |
Feb 07, 2019 | 79.64 | 79.91 | 78.55 | 79.52 | 414,404 | -0.55(-0.69%) |
Feb 06, 2019 | 80.21 | 80.60 | 79.94 | 80.08 | 218,831 | -0.15(-0.19%) |
Feb 05, 2019 | 79.94 | 80.55 | 78.76 | 80.23 | 303,861 | +0.27(+0.34%) |
Feb 04, 2019 | 78.95 | 80.17 | 78.80 | 79.96 | 278,136 | +1.05(+1.34%) |
Feb 01, 2019 | 78.61 | 79.32 | 77.84 | 78.91 | 337,265 | +0.30(+0.38%) |
Jan 31, 2019 | 79.11 | 79.60 | 77.91 | 78.61 | 497,607 | -0.75(-0.94%) |
Jan 30, 2019 | 79.13 | 79.76 | 77.84 | 79.35 | 296,836 | +0.98(+1.25%) |
Jan 29, 2019 | 77.11 | 79.06 | 77.01 | 78.37 | 360,237 | +1.81(+2.36%) |
Jan 28, 2019 | 76.65 | 76.99 | 75.73 | 76.56 | 291,599 | -0.90(-1.16%) |
Jan 25, 2019 | 76.22 | 77.89 | 75.66 | 77.46 | 288,880 | +2.51(+3.35%) |
Jan 24, 2019 | 74.46 | 75.87 | 74.19 | 74.95 | 152,616 | +0.58(+0.78%) |
Jan 23, 2019 | 75.03 | 75.92 | 73.45 | 74.37 | 209,779 | -0.54(-0.72%) |
Jan 22, 2019 | 75.95 | 76.38 | 74.39 | 74.90 | 260,186 | -1.68(-2.20%) |
Jan 18, 2019 | 75.56 | 76.81 | 75.15 | 76.59 | 301,527 | +1.67(+2.23%) |
Jan 17, 2019 | 72.93 | 75.39 | 72.80 | 74.91 | 290,497 | +1.38(+1.88%) |
Jan 16, 2019 | 73.39 | 74.16 | 73.39 | 73.53 | 258,723 | +0.21(+0.29%) |
Jan 15, 2019 | 73.94 | 74.37 | 72.82 | 73.32 | 282,427 | -0.48(-0.65%) |
Jan 14, 2019 | 74.38 | 74.61 | 73.73 | 73.80 | 297,914 | -1.16(-1.55%) |
Jan 11, 2019 | 74.75 | 75.22 | 74.25 | 74.97 | 410,723 | -0.23(-0.30%) |
Jan 10, 2019 | 74.10 | 75.22 | 73.46 | 75.20 | 171,876 | +0.74(+0.99%) |
Jan 09, 2019 | 73.98 | 74.88 | 73.38 | 74.46 | 288,368 | +0.99(+1.35%) |
Jan 08, 2019 | 72.77 | 73.63 | 72.57 | 73.47 | 261,434 | +1.49(+2.07%) |
Jan 07, 2019 | 71.33 | 73.14 | 70.85 | 71.98 | 387,214 | +0.33(+0.46%) |
Jan 04, 2019 | 70.39 | 71.89 | 70.28 | 71.65 | 231,918 | +2.52(+3.64%) |
Jan 03, 2019 | 70.89 | 72.34 | 68.66 | 69.13 | 296,034 | -2.06(-2.90%) |
Jan 02, 2019 | 70.43 | 71.68 | 69.89 | 71.19 | 343,661 | -0.51(-0.71%) |
Dec 31, 2018 | 70.90 | 71.76 | 69.83 | 71.70 | 260,949 | +1.38(+1.97%) |
Dec 28, 2018 | 70.89 | 71.23 | 69.83 | 70.32 | 192,660 | -0.05(-0.06%) |
Dec 27, 2018 | 68.04 | 70.42 | 67.82 | 70.37 | 268,722 | +1.09(+1.58%) |
Dec 26, 2018 | 66.43 | 69.29 | 65.33 | 69.27 | 177,289 | +3.40(+5.16%) |
Dec 24, 2018 | 67.99 | 68.32 | 65.83 | 65.87 | 140,394 | -2.62(-3.83%) |
Dec 21, 2018 | 69.14 | 70.28 | 68.35 | 68.50 | 630,724 | -0.33(-0.49%) |
Dec 20, 2018 | 69.22 | 69.98 | 67.65 | 68.83 | 319,570 | -0.80(-1.14%) |
Dec 19, 2018 | 72.17 | 72.92 | 69.05 | 69.63 | 386,773 | -2.65(-3.66%) |
Dec 18, 2018 | 72.26 | 73.20 | 71.69 | 72.27 | 351,386 | +0.81(+1.14%) |
Dec 17, 2018 | 72.49 | 73.72 | 70.98 | 71.46 | 416,912 | -1.04(-1.43%) |
Dec 14, 2018 | 72.06 | 73.95 | 71.88 | 72.50 | 337,212 | -0.74(-1.01%) |
Dec 13, 2018 | 73.93 | 74.65 | 73.15 | 73.24 | 225,833 | -0.62(-0.84%) |
Dec 12, 2018 | 73.93 | 74.99 | 73.56 | 73.87 | 332,860 | +1.13(+1.55%) |
Dec 11, 2018 | 73.29 | 73.97 | 72.60 | 72.74 | 461,848 | +0.80(+1.12%) |
Dec 10, 2018 | 72.29 | 73.06 | 70.63 | 71.93 | 224,290 | -0.35(-0.49%) |
Dec 07, 2018 | 74.42 | 75.56 | 72.19 | 72.28 | 338,429 | -2.48(-3.31%) |
Dec 06, 2018 | 73.30 | 74.90 | 71.82 | 74.76 | 368,236 | +0.27(+0.36%) |
Dec 04, 2018 | 78.29 | 78.29 | 74.33 | 74.49 | 355,798 | -3.70(-4.73%) |
Dec 03, 2018 | 77.73 | 80.27 | 77.28 | 78.19 | 319,256 | +0.50(+0.64%) |
Nov 30, 2018 | 76.39 | 77.95 | 76.10 | 77.69 | 504,269 | +1.40(+1.84%) |
Nov 29, 2018 | 76.29 | 76.84 | 75.39 | 76.29 | 211,814 | -0.38(-0.50%) |
Nov 28, 2018 | 74.99 | 76.76 | 74.11 | 76.67 | 167,780 | +2.07(+2.77%) |
Nov 27, 2018 | 75.38 | 75.40 | 74.04 | 74.60 | 226,564 | -1.18(-1.56%) |
Nov 26, 2018 | 74.69 | 75.80 | 74.44 | 75.78 | 255,019 | +1.72(+2.32%) |
Nov 23, 2018 | 73.87 | 74.87 | 73.80 | 74.06 | 106,651 | -0.56(-0.75%) |
Nov 21, 2018 | 74.62 | 74.62 | 74.62 | 0 | +0.75(+1.02%) | |
Nov 20, 2018 | 73.52 | 74.93 | 73.12 | 73.87 | 387,348 | -0.81(-1.09%) |
Nov 19, 2018 | 75.75 | 76.02 | 74.44 | 74.69 | 549,988 | -1.32(-1.74%) |
Nov 16, 2018 | 75.29 | 76.34 | 73.21 | 76.01 | 241,956 | +0.14(+0.19%) |
Nov 15, 2018 | 74.13 | 76.03 | 73.44 | 75.86 | 470,862 | +1.15(+1.54%) |
Nov 14, 2018 | 75.89 | 76.66 | 74.55 | 74.71 | 539,351 | -0.55(-0.73%) |
Nov 13, 2018 | 75.53 | 79.51 | 74.91 | 75.27 | 339,456 | +0.02(+0.02%) |
Nov 12, 2018 | 76.69 | 76.69 | 75.15 | 75.25 | 568,350 | -1.36(-1.77%) |
Nov 09, 2018 | 77.38 | 77.73 | 75.29 | 76.60 | 657,497 | -1.59(-2.03%) |
Nov 08, 2018 | 78.60 | 79.35 | 77.97 | 78.19 | 307,897 | -0.68(-0.86%) |
Nov 07, 2018 | 77.73 | 79.18 | 76.73 | 78.87 | 468,166 | +1.71(+2.21%) |
Nov 06, 2018 | 75.92 | 77.22 | 75.75 | 77.16 | 369,047 | +1.20(+1.58%) |
Nov 05, 2018 | 76.03 | 76.72 | 75.28 | 75.96 | 565,239 | -0.05(-0.07%) |
Nov 02, 2018 | 75.75 | 76.33 | 75.08 | 76.02 | 538,123 | +0.92(+1.23%) |
Nov 01, 2018 | 73.21 | 75.27 | 73.02 | 75.09 | 410,153 | +1.96(+2.68%) |
Oct 31, 2018 | 72.93 | 73.77 | 72.46 | 73.13 | 1,439,794 | +1.16(+1.61%) |
Oct 30, 2018 | 69.69 | 72.08 | 69.67 | 71.98 | 615,694 | +2.22(+3.19%) |
Oct 29, 2018 | 70.22 | 72.19 | 69.27 | 69.75 | 779,377 | +0.29(+0.42%) |
Oct 26, 2018 | 69.62 | 70.44 | 67.85 | 69.46 | 724,210 | +0.61(+0.89%) |
Oct 25, 2018 | 72.79 | 73.41 | 68.42 | 68.85 | 1,390,621 | -1.48(-2.11%) |
Oct 24, 2018 | 74.10 | 75.09 | 70.11 | 70.33 | 848,886 | -3.69(-4.98%) |
Oct 23, 2018 | 73.67 | 74.92 | 72.56 | 74.02 | 440,261 | -1.17(-1.55%) |
Oct 22, 2018 | 75.21 | 75.75 | 74.56 | 75.18 | 290,488 | +0.38(+0.51%) |
Oct 19, 2018 | 75.97 | 76.25 | 74.41 | 74.81 | 433,242 | -1.07(-1.41%) |
Oct 18, 2018 | 78.04 | 78.16 | 75.49 | 75.87 | 575,014 | -2.76(-3.51%) |
Oct 17, 2018 | 78.31 | 78.99 | 77.26 | 78.63 | 505,405 | +0.06(+0.08%) |
Oct 16, 2018 | 76.97 | 78.64 | 76.31 | 78.57 | 438,560 | +2.15(+2.82%) |
Oct 15, 2018 | 75.45 | 77.11 | 75.21 | 76.41 | 453,399 | +0.83(+1.10%) |
Oct 12, 2018 | 76.69 | 77.40 | 74.40 | 75.58 | 511,129 | +0.19(+0.25%) |
Oct 11, 2018 | 77.53 | 78.09 | 75.23 | 75.39 | 751,188 | -2.24(-2.89%) |
Oct 10, 2018 | 81.04 | 81.16 | 77.53 | 77.63 | 736,105 | -3.63(-4.47%) |
Oct 09, 2018 | 82.05 | 82.34 | 81.19 | 81.27 | 436,696 | -0.77(-0.94%) |
Oct 08, 2018 | 82.24 | 82.71 | 81.31 | 82.04 | 289,576 | -0.78(-0.94%) |
Oct 05, 2018 | 84.68 | 84.87 | 82.10 | 82.81 | 420,409 | -1.84(-2.18%) |
Oct 04, 2018 | 85.25 | 85.78 | 84.21 | 84.66 | 187,471 | -0.87(-1.01%) |
Oct 03, 2018 | 85.63 | 86.37 | 84.94 | 85.53 | 818,542 | +0.40(+0.47%) |
Oct 02, 2018 | 84.95 | 85.37 | 84.56 | 85.13 | 703,585 | +0.32(+0.37%) |
Oct 01, 2018 | 85.06 | 85.76 | 84.41 | 84.81 | 371,294 | +0.35(+0.42%) |
Sep 28, 2018 | 84.67 | 85.33 | 84.27 | 84.46 | 484,687 | -0.46(-0.54%) |
Sep 27, 2018 | 84.96 | 85.68 | 84.50 | 84.92 | 289,738 | +0.09(+0.11%) |
Sep 26, 2018 | 85.51 | 85.94 | 84.67 | 84.83 | 337,395 | -0.81(-0.95%) |
Sep 25, 2018 | 86.84 | 87.02 | 85.49 | 85.64 | 510,447 | -0.90(-1.04%) |
Sep 24, 2018 | 87.35 | 87.68 | 85.47 | 86.54 | 601,852 | -1.34(-1.53%) |
Sep 21, 2018 | 87.58 | 88.15 | 87.51 | 87.88 | 1,109,271 | +0.57(+0.65%) |
Sep 20, 2018 | 87.06 | 87.52 | 86.67 | 87.31 | 367,531 | +0.80(+0.93%) |
Sep 19, 2018 | 86.00 | 87.03 | 86.00 | 86.51 | 284,052 | +0.76(+0.88%) |
Sep 18, 2018 | 85.40 | 85.94 | 84.44 | 85.76 | 795,602 | +0.37(+0.43%) |
Sep 17, 2018 | 85.79 | 86.35 | 85.03 | 85.39 | 946,679 | -0.41(-0.48%) |
Sep 14, 2018 | 84.95 | 86.22 | 84.95 | 85.80 | 555,690 | +0.71(+0.84%) |
Sep 13, 2018 | 84.40 | 85.68 | 84.34 | 85.09 | 535,073 | +1.29(+1.54%) |
Sep 12, 2018 | 83.03 | 84.32 | 82.59 | 83.80 | 945,706 | +0.91(+1.10%) |
Sep 11, 2018 | 82.84 | 83.06 | 82.27 | 82.89 | 744,410 | -0.18(-0.22%) |
Sep 10, 2018 | 82.43 | 83.74 | 82.14 | 83.07 | 1,507,708 | +0.76(+0.92%) |
Sep 07, 2018 | 83.02 | 83.17 | 81.66 | 82.32 | 975,403 | -0.99(-1.19%) |
Sep 06, 2018 | 83.88 | 84.48 | 83.15 | 83.31 | 852,185 | -0.62(-0.74%) |
Sep 05, 2018 | 84.05 | 84.68 | 83.14 | 83.93 | 1,291,891 | -0.32(-0.38%) |
Sep 04, 2018 | 84.65 | 85.00 | 83.60 | 84.25 | 268,203 | -0.50(-0.59%) |
Aug 31, 2018 | 84.76 | 84.76 | 84.76 | 0 | +0.20(+0.23%) | |
Aug 30, 2018 | 85.29 | 85.39 | 84.33 | 84.56 | 278,744 | -0.72(-0.84%) |
Aug 29, 2018 | 84.69 | 85.86 | 84.18 | 85.28 | 359,178 | +1.06(+1.26%) |
Aug 28, 2018 | 84.62 | 85.23 | 83.44 | 84.22 | 343,805 | -0.28(-0.33%) |
Aug 27, 2018 | 83.56 | 84.90 | 83.56 | 84.50 | 213,554 | +1.25(+1.50%) |
Aug 24, 2018 | 83.35 | 83.45 | 82.76 | 83.25 | 182,193 | +0.28(+0.34%) |
Aug 23, 2018 | 83.61 | 83.62 | 82.60 | 82.97 | 302,540 | -0.72(-0.86%) |
Aug 22, 2018 | 84.37 | 84.37 | 83.19 | 83.69 | 352,236 | -1.01(-1.19%) |
Aug 21, 2018 | 84.60 | 85.08 | 84.39 | 84.69 | 284,414 | +0.27(+0.32%) |
Aug 20, 2018 | 84.22 | 84.87 | 84.16 | 84.42 | 248,707 | +0.31(+0.36%) |
Aug 17, 2018 | 82.92 | 84.54 | 82.92 | 84.12 | 306,063 | +1.18(+1.42%) |
Aug 16, 2018 | 82.57 | 83.31 | 82.34 | 82.94 | 331,248 | +0.77(+0.94%) |
Aug 15, 2018 | 81.81 | 82.24 | 80.72 | 82.16 | 366,370 | -0.23(-0.28%) |
Aug 14, 2018 | 82.32 | 83.27 | 82.28 | 82.40 | 206,623 | +0.37(+0.45%) |
Aug 13, 2018 | 82.79 | 83.25 | 81.79 | 82.03 | 247,225 | -0.66(-0.79%) |
Aug 10, 2018 | 83.13 | 83.33 | 82.18 | 82.69 | 278,289 | -0.91(-1.09%) |
Aug 09, 2018 | 83.91 | 84.76 | 83.24 | 83.60 | 271,392 | -0.48(-0.57%) |
Aug 08, 2018 | 84.78 | 84.82 | 83.57 | 84.07 | 316,994 | -0.72(-0.85%) |
Aug 07, 2018 | 84.97 | 86.26 | 84.65 | 84.79 | 383,892 | +0.29(+0.34%) |
Aug 06, 2018 | 81.73 | 84.88 | 81.73 | 84.51 | 409,048 | +0.50(+0.59%) |
Aug 03, 2018 | 83.42 | 84.40 | 83.24 | 84.01 | 286,177 | +0.68(+0.81%) |
Aug 02, 2018 | 82.25 | 84.14 | 82.21 | 83.33 | 315,700 | +0.54(+0.65%) |
Aug 01, 2018 | 84.12 | 85.05 | 82.56 | 82.79 | 422,549 | -1.76(-2.09%) |
Jul 31, 2018 | 82.36 | 84.90 | 81.81 | 84.56 | 667,357 | +1.97(+2.39%) |
Jul 30, 2018 | 83.20 | 84.38 | 82.57 | 82.59 | 271,435 | -0.51(-0.62%) |
Jul 27, 2018 | 83.71 | 83.98 | 82.31 | 83.10 | 313,839 | -0.60(-0.72%) |
Jul 26, 2018 | 82.74 | 84.31 | 82.74 | 83.70 | 293,161 | +0.81(+0.98%) |
Jul 25, 2018 | 81.86 | 83.08 | 81.53 | 82.89 | 459,156 | +1.13(+1.38%) |
Jul 24, 2018 | 81.67 | 83.01 | 81.34 | 81.77 | 412,941 | +1.20(+1.49%) |
Jul 23, 2018 | 82.23 | 82.81 | 79.44 | 80.57 | 854,468 | -2.49(-3.00%) |
Jul 20, 2018 | 82.27 | 83.68 | 82.21 | 83.06 | 518,494 | +0.56(+0.68%) |
Jul 19, 2018 | 81.77 | 82.70 | 81.14 | 82.51 | 355,677 | +0.92(+1.13%) |
Jul 18, 2018 | 80.69 | 81.79 | 80.69 | 81.59 | 292,665 | +0.88(+1.09%) |
Jul 17, 2018 | 80.35 | 81.24 | 80.35 | 80.71 | 287,696 | +0.36(+0.45%) |
Jul 16, 2018 | 81.53 | 81.53 | 80.18 | 80.35 | 247,470 | -1.14(-1.40%) |
Jul 13, 2018 | 80.56 | 82.48 | 80.56 | 81.49 | 330,056 | +0.79(+0.98%) |
Jul 12, 2018 | 80.37 | 80.77 | 79.84 | 80.70 | 217,117 | +0.50(+0.63%) |
Jul 11, 2018 | 80.40 | 80.78 | 79.73 | 80.19 | 265,520 | -0.95(-1.16%) |
Jul 10, 2018 | 80.97 | 81.69 | 80.39 | 81.14 | 224,632 | +0.48(+0.59%) |
Jul 09, 2018 | 79.29 | 80.78 | 79.29 | 80.66 | 209,436 | +1.67(+2.12%) |
Jul 06, 2018 | 78.92 | 79.35 | 78.11 | 78.99 | 249,264 | +0.27(+0.34%) |
Jul 05, 2018 | 78.92 | 78.93 | 77.91 | 78.72 | 384,503 | +0.46(+0.59%) |
Jul 03, 2018 | 78.26 | 78.26 | 78.26 | 0 | -0.27(-0.34%) | |
Jul 02, 2018 | 78.16 | 79.25 | 77.66 | 78.53 | 269,687 | -0.47(-0.59%) |
Jun 29, 2018 | 79.80 | 79.00 | 482,425 | +0.95(+1.21%) | ||
Jun 28, 2018 | 77.94 | 78.56 | 77.11 | 78.05 | 389,990 | +0.18(+0.23%) |
Jun 27, 2018 | 78.18 | 79.89 | 77.65 | 77.87 | 537,549 | -0.23(-0.30%) |
Jun 26, 2018 | 78.17 | 78.54 | 77.81 | 78.10 | 442,237 | -0.07(-0.09%) |
Jun 25, 2018 | 79.01 | 80.15 | 77.72 | 78.18 | 429,428 | -1.23(-1.55%) |
Jun 22, 2018 | 80.39 | 80.77 | 79.27 | 79.40 | 529,096 | -0.36(-0.45%) |
Jun 21, 2018 | 81.21 | 81.25 | 79.40 | 79.76 | 419,444 | -1.74(-2.13%) |
Jun 20, 2018 | 82.19 | 82.67 | 80.65 | 81.50 | 230,141 | +0.00(+0.00%) |
Jun 19, 2018 | 82.67 | 83.12 | 80.88 | 81.50 | 363,834 | -2.00(-2.39%) |
Jun 18, 2018 | 82.82 | 83.64 | 82.82 | 83.50 | 295,821 | -0.17(-0.20%) |
Jun 15, 2018 | 83.72 | 82.69 | 83.67 | 614,970 | +0.06(+0.07%) | |
Jun 14, 2018 | 83.38 | 83.88 | 83.33 | 83.61 | 267,210 | +0.53(+0.64%) |
Jun 13, 2018 | 83.89 | 83.89 | 83.03 | 83.08 | 357,899 | -0.77(-0.92%) |
Jun 12, 2018 | 83.33 | 83.89 | 82.84 | 83.85 | 298,065 | +0.56(+0.68%) |
Jun 11, 2018 | 83.67 | 84.58 | 83.19 | 83.28 | 412,287 | -0.41(-0.49%) |
Jun 08, 2018 | 83.23 | 83.80 | 83.23 | 83.70 | 600,230 | +0.36(+0.43%) |
Jun 07, 2018 | 82.76 | 83.68 | 82.72 | 83.34 | 381,819 | +0.78(+0.94%) |
Jun 06, 2018 | 82.15 | 82.88 | 81.71 | 82.56 | 505,203 | +0.55(+0.67%) |
Jun 05, 2018 | 81.29 | 82.19 | 81.29 | 82.01 | 414,601 | +0.63(+0.77%) |
Jun 04, 2018 | 81.48 | 82.28 | 81.09 | 81.38 | 644,042 | +0.12(+0.14%) |
Jun 01, 2018 | 80.96 | 82.37 | 80.90 | 81.27 | 536,899 | +0.98(+1.22%) |
May 31, 2018 | 81.02 | 81.66 | 80.01 | 80.29 | 649,634 | -1.01(-1.25%) |
May 30, 2018 | 78.39 | 81.38 | 78.38 | 81.30 | 653,497 | +3.06(+3.92%) |
May 29, 2018 | 78.42 | 79.05 | 77.47 | 78.24 | 478,025 | -0.75(-0.95%) |
May 25, 2018 | 78.99 | 78.99 | 78.99 | 0 | -0.99(-1.24%) | |
May 24, 2018 | 79.98 | 80.35 | 79.45 | 79.99 | 185,200 | +0.02(+0.02%) |
May 23, 2018 | 79.94 | 80.26 | 79.30 | 79.97 | 224,713 | -0.45(-0.56%) |
May 22, 2018 | 81.91 | 82.09 | 80.28 | 80.42 | 336,994 | -1.22(-1.49%) |
May 21, 2018 | 80.43 | 81.79 | 80.36 | 81.63 | 290,044 | +1.66(+2.07%) |
May 18, 2018 | 79.43 | 80.24 | 79.43 | 79.98 | 284,779 | +0.39(+0.50%) |
May 17, 2018 | 79.75 | 79.93 | 79.30 | 79.58 | 303,220 | +0.55(+0.69%) |
May 16, 2018 | 78.95 | 79.80 | 78.73 | 79.04 | 272,930 | +0.01(+0.01%) |
May 15, 2018 | 78.36 | 79.08 | 77.98 | 79.03 | 249,720 | +0.20(+0.25%) |
May 14, 2018 | 79.02 | 79.57 | 78.67 | 78.83 | 668,064 | +0.16(+0.21%) |
May 11, 2018 | 77.98 | 79.06 | 77.79 | 78.67 | 529,480 | +0.87(+1.12%) |
May 10, 2018 | 77.43 | 78.26 | 77.38 | 77.80 | 247,386 | +0.46(+0.59%) |
May 09, 2018 | 77.69 | 77.86 | 76.86 | 77.34 | 365,513 | +0.22(+0.28%) |
May 08, 2018 | 77.04 | 77.66 | 76.87 | 77.13 | 488,561 | +0.20(+0.26%) |
May 07, 2018 | 75.79 | 77.57 | 75.79 | 76.93 | 515,036 | +0.50(+0.66%) |
May 04, 2018 | 74.75 | 76.83 | 74.48 | 76.43 | 192,764 | +1.24(+1.64%) |
May 03, 2018 | 74.77 | 77.04 | 73.01 | 75.19 | 397,408 | +0.31(+0.42%) |
May 02, 2018 | 74.69 | 76.46 | 74.69 | 74.88 | 501,696 | -0.11(-0.14%) |
May 01, 2018 | 74.38 | 75.16 | 73.43 | 74.99 | 406,410 | +0.73(+0.98%) |
Apr 30, 2018 | 75.59 | 75.83 | 74.23 | 74.26 | 464,525 | -1.20(-1.59%) |
Apr 27, 2018 | 75.68 | 75.76 | 74.73 | 75.46 | 398,265 | -0.51(-0.67%) |
Apr 26, 2018 | 76.30 | 76.72 | 74.71 | 75.97 | 740,742 | -0.24(-0.32%) |
Apr 25, 2018 | 76.66 | 77.05 | 74.90 | 76.21 | 866,596 | -0.44(-0.57%) |
Apr 24, 2018 | 77.84 | 80.14 | 74.65 | 76.65 | 1,234,992 | -1.16(-1.50%) |
Apr 23, 2018 | 82.17 | 83.40 | 77.75 | 77.82 | 1,019,993 | -5.18(-6.24%) |
Apr 20, 2018 | 83.30 | 83.48 | 82.16 | 83.00 | 537,875 | -0.30(-0.37%) |
Apr 19, 2018 | 83.28 | 83.55 | 82.45 | 83.30 | 418,484 | -0.03(-0.03%) |
Apr 18, 2018 | 83.34 | 84.14 | 82.98 | 83.33 | 276,150 | +0.19(+0.23%) |
Apr 17, 2018 | 82.80 | 83.50 | 82.19 | 83.14 | 371,888 | +1.16(+1.41%) |
Apr 16, 2018 | 81.61 | 82.27 | 81.22 | 81.98 | 460,781 | +1.06(+1.31%) |
Apr 13, 2018 | 81.67 | 82.03 | 80.49 | 80.93 | 571,091 | -0.38(-0.46%) |
Apr 12, 2018 | 81.18 | 82.04 | 80.68 | 81.30 | 353,216 | +0.96(+1.19%) |
Apr 11, 2018 | 80.60 | 80.97 | 79.91 | 80.34 | 300,303 | -0.60(-0.74%) |
Apr 10, 2018 | 80.07 | 81.51 | 79.89 | 80.94 | 338,611 | +2.16(+2.74%) |
Apr 09, 2018 | 79.27 | 79.91 | 78.71 | 78.79 | 375,381 | -0.13(-0.16%) |
Apr 06, 2018 | 81.04 | 81.39 | 78.13 | 78.91 | 395,407 | -2.74(-3.36%) |
Apr 05, 2018 | 80.82 | 82.10 | 80.65 | 81.65 | 360,034 | +1.15(+1.42%) |
Apr 04, 2018 | 78.72 | 80.65 | 78.45 | 80.51 | 552,047 | +0.50(+0.63%) |
Apr 03, 2018 | 78.79 | 80.31 | 78.77 | 80.00 | 489,131 | +1.42(+1.80%) |