Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 83.25 | 83.28 | 81.99 | 81.99 | 6,200 | -0.51(-0.61%) |
Jan 30, 2020 | 83.20 | 83.21 | 82.11 | 82.50 | 13,286 | -0.60(-0.72%) |
Jan 29, 2020 | 83.09 | 83.09 | 83.09 | 83.09 | 252 | +0.00(+0.00%) |
Jan 28, 2020 | 83.50 | 84.78 | 82.25 | 83.09 | 4,564 | -3.50(-4.04%) |
Jan 27, 2020 | 86.25 | 86.75 | 86.25 | 86.59 | 5,270 | +0.22(+0.26%) |
Jan 24, 2020 | 87.05 | 87.05 | 86.36 | 86.37 | 1,600 | +0.07(+0.08%) |
Jan 23, 2020 | 85.36 | 86.30 | 85.36 | 86.30 | 9,904 | +0.30(+0.35%) |
Jan 22, 2020 | 85.64 | 86.58 | 85.59 | 86.00 | 11,020 | +1.17(+1.38%) |
Jan 21, 2020 | 83.52 | 85.06 | 83.52 | 84.83 | 4,406 | +0.70(+0.84%) |
Jan 17, 2020 | 83.16 | 84.15 | 83.16 | 84.12 | 9,400 | +0.96(+1.16%) |
Jan 16, 2020 | 83.53 | 83.53 | 83.16 | 83.16 | 1,132 | -1.23(-1.45%) |
Jan 15, 2020 | 84.50 | 84.50 | 84.39 | 84.39 | 682 | +1.39(+1.67%) |
Jan 14, 2020 | 83.00 | 83.00 | 83.00 | 83.00 | 856 | +0.25(+0.30%) |
Jan 13, 2020 | 82.86 | 82.86 | 82.75 | 82.75 | 1,532 | +0.65(+0.79%) |
Jan 10, 2020 | 82.10 | 82.10 | 82.10 | 82.10 | 400 | +1.72(+2.15%) |
Jan 09, 2020 | 84.44 | 84.44 | 80.29 | 80.38 | 7,806 | -3.84(-4.56%) |
Jan 08, 2020 | 85.77 | 85.77 | 83.66 | 84.22 | 1,550 | -0.61(-0.72%) |
Jan 07, 2020 | 84.83 | 84.83 | 84.83 | 84.83 | 266 | -0.17(-0.21%) |
Jan 06, 2020 | 87.05 | 87.05 | 85.00 | 85.00 | 1,048 | -0.09(-0.11%) |
Jan 03, 2020 | 83.69 | 85.09 | 83.69 | 85.09 | 3,200 | +1.64(+1.97%) |
Jan 02, 2020 | 83.48 | 83.48 | 83.45 | 83.45 | 1,384 | -2.08(-2.44%) |
Dec 31, 2019 | 85.53 | 85.53 | 85.53 | 85.53 | 200 | +0.00(+0.00%) |
Dec 30, 2019 | 85.53 | 85.53 | 85.53 | 85.53 | 558 | -0.33(-0.38%) |
Dec 27, 2019 | 85.85 | 85.86 | 85.31 | 85.86 | 2,200 | +1.91(+2.28%) |
Dec 26, 2019 | 83.95 | 83.95 | 83.95 | 83.95 | 310 | +0.00(+0.00%) |
Dec 24, 2019 | 83.95 | 83.95 | 83.95 | 83.95 | 200 | +0.00(+0.00%) |
Dec 23, 2019 | 83.53 | 83.95 | 83.53 | 83.95 | 1,006 | +0.13(+0.16%) |
Dec 20, 2019 | 84.15 | 84.15 | 83.81 | 83.81 | 600 | -0.44(-0.52%) |
Dec 19, 2019 | 84.18 | 84.25 | 84.18 | 84.25 | 982 | +0.63(+0.75%) |
Dec 18, 2019 | 83.17 | 83.62 | 83.17 | 83.62 | 3,596 | -0.11(-0.13%) |
Dec 17, 2019 | 83.72 | 83.73 | 83.72 | 83.73 | 3,154 | -0.12(-0.14%) |
Dec 16, 2019 | 84.97 | 84.97 | 83.85 | 83.85 | 1,468 | -1.65(-1.93%) |
Dec 13, 2019 | 85.50 | 85.50 | 85.50 | 85.50 | 200 | +0.00(+0.00%) |
Dec 11, 2019 | 85.50 | 85.50 | 85.50 | 0 | +0.00(+0.00%) | |
Dec 10, 2019 | 85.50 | 85.50 | 85.50 | 85.50 | 1,290 | -0.86(-1.00%) |
Dec 09, 2019 | 86.36 | 86.36 | 86.36 | 86.36 | 906 | +0.00(+0.00%) |
Dec 06, 2019 | 85.77 | 86.36 | 85.77 | 86.36 | 400 | +0.89(+1.04%) |
Dec 05, 2019 | 85.55 | 85.55 | 85.48 | 85.48 | 1,840 | -0.19(-0.22%) |
Dec 04, 2019 | 85.50 | 85.67 | 85.50 | 85.67 | 920 | +0.67(+0.78%) |
Dec 03, 2019 | 84.89 | 85.00 | 84.89 | 85.00 | 1,630 | +0.61(+0.72%) |
Dec 02, 2019 | 84.39 | 84.39 | 84.39 | 84.39 | 256 | +0.00(+0.00%) |
Nov 29, 2019 | 84.39 | 84.39 | 84.39 | 84.39 | 200 | -0.80(-0.93%) |
Nov 27, 2019 | 83.86 | 85.19 | 83.86 | 85.19 | 1,600 | +1.04(+1.24%) |
Nov 26, 2019 | 83.37 | 84.28 | 83.37 | 84.15 | 16,996 | +1.05(+1.26%) |
Nov 25, 2019 | 83.06 | 83.66 | 83.06 | 83.10 | 4,478 | +0.05(+0.06%) |
Nov 22, 2019 | 84.11 | 84.11 | 83.05 | 83.05 | 2,600 | -0.41(-0.49%) |
Nov 21, 2019 | 83.46 | 83.46 | 83.46 | 83.46 | 1,612 | -0.67(-0.80%) |
Nov 20, 2019 | 82.85 | 84.13 | 82.85 | 84.13 | 2,252 | +1.00(+1.21%) |
Nov 19, 2019 | 82.12 | 83.13 | 82.12 | 83.12 | 884 | +0.62(+0.75%) |
Nov 18, 2019 | 82.38 | 82.52 | 81.38 | 82.50 | 5,314 | +1.56(+1.93%) |
Nov 15, 2019 | 80.94 | 80.94 | 80.94 | 80.94 | 200 | +0.00(+0.00%) |
Nov 14, 2019 | 80.94 | 80.94 | 80.94 | 80.94 | 4 | +0.00(+0.00%) |
Nov 13, 2019 | 80.94 | 80.94 | 80.94 | 80.94 | 418 | +1.12(+1.40%) |
Nov 12, 2019 | 79.83 | 79.83 | 79.83 | 79.83 | 570 | -0.30(-0.37%) |
Nov 11, 2019 | 79.14 | 80.12 | 79.14 | 80.12 | 1,112 | +0.61(+0.77%) |
Nov 08, 2019 | 79.55 | 80.01 | 79.51 | 79.51 | 1,400 | -0.04(-0.05%) |
Nov 07, 2019 | 81.15 | 81.15 | 79.31 | 79.55 | 1,322 | -0.31(-0.38%) |
Nov 06, 2019 | 80.77 | 80.77 | 79.84 | 79.86 | 1,510 | -0.16(-0.19%) |
Nov 05, 2019 | 80.01 | 80.01 | 80.01 | 80.01 | 186 | +0.00(+0.00%) |
Nov 04, 2019 | 80.00 | 80.01 | 80.00 | 80.01 | 1,050 | -0.28(-0.35%) |
Nov 01, 2019 | 80.08 | 80.29 | 79.82 | 80.29 | 1,200 | -0.03(-0.04%) |
Oct 31, 2019 | 81.01 | 81.01 | 76.97 | 80.32 | 10,154 | -0.67(-0.83%) |
Oct 30, 2019 | 80.99 | 80.99 | 80.99 | 80.99 | 606 | +0.66(+0.82%) |
Oct 29, 2019 | 80.33 | 80.33 | 96 | +0.00(+0.00%) | ||
Oct 28, 2019 | 80.33 | 80.33 | 80.33 | 80.33 | 208 | +0.88(+1.11%) |
Oct 25, 2019 | 79.45 | 79.45 | 79.45 | 79.45 | 600 | -0.39(-0.49%) |
Oct 24, 2019 | 80.77 | 80.77 | 79.81 | 79.84 | 1,340 | -0.12(-0.15%) |
Oct 23, 2019 | 79.97 | 79.97 | 79.97 | 79.97 | 838 | -1.16(-1.44%) |
Oct 22, 2019 | 81.13 | 81.13 | 81.13 | 81.13 | 928 | +0.27(+0.33%) |
Oct 21, 2019 | 81.69 | 81.69 | 80.86 | 80.86 | 1,740 | -0.23(-0.28%) |
Oct 18, 2019 | 81.09 | 81.09 | 81.09 | 81.09 | 200 | +0.00(+0.00%) |
Oct 17, 2019 | 81.09 | 81.43 | 81.09 | 81.09 | 1,718 | +1.06(+1.32%) |
Oct 16, 2019 | 81.06 | 81.06 | 80.03 | 80.03 | 1,758 | -0.59(-0.74%) |
Oct 15, 2019 | 81.32 | 81.32 | 80.57 | 80.62 | 4,004 | -1.75(-2.12%) |
Oct 14, 2019 | 81.89 | 82.37 | 81.89 | 82.37 | 768 | -0.05(-0.06%) |
Oct 11, 2019 | 84.72 | 84.72 | 82.42 | 82.42 | 800 | -0.33(-0.40%) |
Oct 10, 2019 | 82.75 | 82.75 | 82.75 | 82.75 | 510 | -1.08(-1.29%) |
Oct 09, 2019 | 83.83 | 83.83 | 244 | +0.00(+0.00%) | ||
Oct 08, 2019 | 83.25 | 84.09 | 83.25 | 83.83 | 1,148 | -0.25(-0.30%) |
Oct 07, 2019 | 84.97 | 84.97 | 83.69 | 84.08 | 4,758 | +0.01(+0.01%) |
Oct 04, 2019 | 84.22 | 84.22 | 84.00 | 84.08 | 3,800 | +1.33(+1.61%) |
Oct 03, 2019 | 82.75 | 82.75 | 82.75 | 82.75 | 556 | +0.28(+0.33%) |
Oct 02, 2019 | 82.50 | 82.61 | 81.29 | 82.47 | 1,386 | -0.75(-0.90%) |
Oct 01, 2019 | 82.61 | 84.17 | 82.36 | 83.22 | 5,930 | +5.09(+6.52%) |
Sep 30, 2019 | 78.12 | 78.12 | 124 | +0.00(+0.00%) | ||
Sep 27, 2019 | 79.34 | 79.34 | 78.12 | 78.12 | 1,200 | -2.22(-2.76%) |
Sep 26, 2019 | 80.34 | 80.34 | 80.34 | 80.34 | 144 | +0.00(+0.00%) |
Sep 25, 2019 | 80.17 | 80.34 | 80.16 | 80.34 | 1,846 | +0.39(+0.48%) |
Sep 24, 2019 | 80.88 | 80.88 | 79.68 | 79.96 | 1,676 | +0.00(+0.00%) |
Sep 23, 2019 | 80.54 | 80.54 | 79.96 | 79.96 | 1,354 | -0.58(-0.72%) |
Sep 20, 2019 | 79.82 | 80.91 | 79.82 | 80.54 | 1,600 | +1.17(+1.47%) |
Sep 19, 2019 | 79.38 | 79.38 | 79.38 | 79.38 | 12 | +0.00(+0.00%) |
Sep 18, 2019 | 79.36 | 79.38 | 79.36 | 79.38 | 2,102 | -0.14(-0.17%) |
Sep 17, 2019 | 79.51 | 79.51 | 79.51 | 79.51 | 352 | +0.68(+0.86%) |
Sep 16, 2019 | 78.83 | 78.83 | 10 | +0.00(+0.00%) | ||
Sep 13, 2019 | 78.77 | 78.89 | 78.27 | 78.83 | 2,200 | -0.44(-0.56%) |
Sep 12, 2019 | 79.46 | 79.46 | 79.06 | 79.27 | 828 | +1.07(+1.37%) |
Sep 11, 2019 | 78.00 | 79.15 | 78.00 | 78.20 | 2,844 | +0.33(+0.42%) |
Sep 10, 2019 | 77.61 | 77.86 | 77.61 | 77.86 | 2,012 | -2.93(-3.62%) |
Sep 09, 2019 | 82.07 | 82.07 | 80.79 | 80.79 | 680 | -1.28(-1.56%) |
Sep 06, 2019 | 83.76 | 83.76 | 82.07 | 82.07 | 800 | +0.10(+0.12%) |
Sep 05, 2019 | 81.81 | 81.97 | 81.81 | 81.97 | 1,610 | -0.53(-0.64%) |
Sep 04, 2019 | 82.50 | 82.50 | 82.50 | 82.50 | 322 | +1.15(+1.41%) |
Sep 03, 2019 | 81.35 | 81.35 | 81.35 | 81.35 | 32 | +0.00(+0.00%) |
Aug 30, 2019 | 81.50 | 82.14 | 81.35 | 81.35 | 2,800 | -0.57(-0.69%) |
Aug 29, 2019 | 81.92 | 81.92 | 144 | +0.00(+0.00%) | ||
Aug 28, 2019 | 81.70 | 81.92 | 81.70 | 81.92 | 636 | +0.42(+0.52%) |
Aug 27, 2019 | 80.55 | 81.50 | 80.54 | 81.50 | 11,534 | +0.84(+1.05%) |
Aug 26, 2019 | 80.66 | 80.66 | 80.65 | 80.65 | 694 | -0.10(-0.13%) |
Aug 23, 2019 | 81.33 | 81.33 | 80.37 | 80.75 | 600 | -0.57(-0.70%) |
Aug 22, 2019 | 80.15 | 81.33 | 80.15 | 81.33 | 10,248 | +0.67(+0.83%) |
Aug 21, 2019 | 80.53 | 80.88 | 80.53 | 80.66 | 9,038 | +0.21(+0.26%) |
Aug 20, 2019 | 82.58 | 82.58 | 80.45 | 80.45 | 4,186 | -2.19(-2.65%) |
Aug 19, 2019 | 85.50 | 85.50 | 82.64 | 82.64 | 1,426 | -2.31(-2.71%) |
Aug 16, 2019 | 85.00 | 85.09 | 84.64 | 84.94 | 3,000 | +0.55(+0.65%) |
Aug 15, 2019 | 83.90 | 84.95 | 83.72 | 84.39 | 4,430 | +0.89(+1.07%) |
Aug 14, 2019 | 83.91 | 84.59 | 83.14 | 83.50 | 3,246 | +0.12(+0.14%) |
Aug 13, 2019 | 83.39 | 83.45 | 83.11 | 83.38 | 2,082 | +1.34(+1.64%) |
Aug 12, 2019 | 81.97 | 82.52 | 81.88 | 82.03 | 5,490 | +0.36(+0.45%) |
Aug 09, 2019 | 81.44 | 82.10 | 81.11 | 81.67 | 1,400 | +0.58(+0.71%) |
Aug 08, 2019 | 80.10 | 81.09 | 80.06 | 81.09 | 1,538 | +1.40(+1.76%) |
Aug 07, 2019 | 77.25 | 79.69 | 77.25 | 79.69 | 1,976 | +1.99(+2.57%) |
Aug 06, 2019 | 79.03 | 79.03 | 77.41 | 77.70 | 44,646 | -0.80(-1.03%) |
Aug 05, 2019 | 78.48 | 79.28 | 78.48 | 78.50 | 1,846 | -1.19(-1.49%) |
Aug 02, 2019 | 78.93 | 79.69 | 78.93 | 79.69 | 1,000 | +0.44(+0.56%) |
Aug 01, 2019 | 79.36 | 79.54 | 79.25 | 79.25 | 2,006 | +0.39(+0.50%) |
Jul 31, 2019 | 80.45 | 80.45 | 78.86 | 78.86 | 2,530 | -1.58(-1.96%) |
Jul 30, 2019 | 81.39 | 81.50 | 80.44 | 80.44 | 1,050 | -0.28(-0.35%) |
Jul 29, 2019 | 81.50 | 81.50 | 80.64 | 80.72 | 1,824 | -0.41(-0.50%) |
Jul 26, 2019 | 81.23 | 81.35 | 80.98 | 81.12 | 3,200 | +0.91(+1.13%) |
Jul 25, 2019 | 80.31 | 80.50 | 80.22 | 80.22 | 3,506 | +0.97(+1.22%) |
Jul 24, 2019 | 79.67 | 79.67 | 78.59 | 79.25 | 2,880 | -0.25(-0.31%) |
Jul 23, 2019 | 80.14 | 80.14 | 79.22 | 79.50 | 1,106 | +0.19(+0.23%) |
Jul 22, 2019 | 79.75 | 79.75 | 79.31 | 79.31 | 822 | -0.05(-0.07%) |
Jul 19, 2019 | 80.25 | 80.25 | 79.37 | 79.37 | 1,600 | -0.66(-0.83%) |
Jul 18, 2019 | 80.50 | 80.50 | 80.03 | 80.03 | 2,798 | -0.22(-0.27%) |
Jul 17, 2019 | 80.07 | 80.25 | 79.80 | 80.25 | 3,104 | +0.41(+0.51%) |
Jul 16, 2019 | 80.00 | 80.00 | 79.84 | 79.84 | 1,746 | -0.01(-0.01%) |
Jul 15, 2019 | 79.80 | 80.00 | 79.25 | 79.85 | 1,926 | +1.65(+2.10%) |
Jul 12, 2019 | 78.20 | 78.20 | 78.20 | 78.20 | 200 | +0.00(+0.00%) |
Jul 11, 2019 | 78.41 | 78.41 | 78.20 | 78.20 | 1,090 | -0.52(-0.66%) |
Jul 10, 2019 | 79.84 | 79.84 | 78.62 | 78.72 | 1,668 | -0.58(-0.73%) |
Jul 09, 2019 | 79.30 | 79.30 | 79.30 | 79.30 | 244 | -0.71(-0.88%) |
Jul 08, 2019 | 80.88 | 80.99 | 79.86 | 80.00 | 3,512 | -0.84(-1.04%) |
Jul 05, 2019 | 80.32 | 80.84 | 80.32 | 80.84 | 2,800 | -0.35(-0.43%) |
Jul 03, 2019 | 81.00 | 81.19 | 81.00 | 81.19 | 1,400 | +2.55(+3.25%) |
Jul 02, 2019 | 76.72 | 78.64 | 76.72 | 78.64 | 5,276 | +0.60(+0.77%) |
Jul 01, 2019 | 77.59 | 78.04 | 77.59 | 78.04 | 1,492 | +0.56(+0.72%) |
Jun 28, 2019 | 75.10 | 77.48 | 75.10 | 77.48 | 12,600 | -0.03(-0.04%) |
Jun 27, 2019 | 77.52 | 77.52 | 77.52 | 77.52 | 342 | +2.26(+3.00%) |
Jun 26, 2019 | 74.70 | 75.25 | 74.70 | 75.25 | 2,670 | -1.17(-1.53%) |
Jun 25, 2019 | 77.25 | 77.25 | 75.47 | 76.42 | 3,202 | -0.62(-0.80%) |
Jun 24, 2019 | 76.97 | 77.27 | 76.97 | 77.05 | 1,350 | -0.62(-0.80%) |
Jun 21, 2019 | 77.83 | 77.92 | 77.67 | 77.67 | 3,400 | -0.12(-0.16%) |
Jun 20, 2019 | 78.82 | 78.82 | 77.80 | 77.80 | 668 | +0.77(+0.99%) |
Jun 19, 2019 | 77.19 | 77.19 | 77.03 | 77.03 | 1,564 | -0.21(-0.27%) |
Jun 18, 2019 | 78.28 | 78.28 | 77.24 | 77.24 | 1,268 | -0.37(-0.47%) |
Jun 17, 2019 | 78.73 | 78.73 | 77.61 | 77.61 | 750 | -0.70(-0.89%) |
Jun 14, 2019 | 78.05 | 78.32 | 78.05 | 78.31 | 1,200 | +0.54(+0.69%) |
Jun 13, 2019 | 77.77 | 77.77 | 77.77 | 77.77 | 1,194 | -0.40(-0.51%) |
Jun 12, 2019 | 78.17 | 78.17 | 78.17 | 78.17 | 348 | +0.32(+0.41%) |
Jun 11, 2019 | 78.06 | 78.33 | 77.84 | 77.84 | 2,208 | -0.76(-0.96%) |
Jun 10, 2019 | 80.05 | 80.05 | 78.42 | 78.60 | 1,176 | -0.78(-0.98%) |
Jun 07, 2019 | 78.97 | 79.60 | 78.70 | 79.38 | 3,000 | +0.93(+1.19%) |
Jun 06, 2019 | 78.44 | 78.44 | 78.44 | 78.44 | 200 | +0.32(+0.41%) |
Jun 05, 2019 | 77.16 | 78.12 | 77.16 | 78.12 | 600 | +1.62(+2.12%) |
Jun 04, 2019 | 78.50 | 78.50 | 76.50 | 76.50 | 1,364 | -1.75(-2.24%) |
Jun 03, 2019 | 78.48 | 78.84 | 78.25 | 78.25 | 3,310 | +0.26(+0.34%) |
May 31, 2019 | 76.82 | 77.99 | 76.82 | 77.99 | 1,200 | +0.57(+0.73%) |
May 30, 2019 | 76.38 | 77.42 | 76.38 | 77.42 | 1,310 | +1.43(+1.88%) |
May 29, 2019 | 76.00 | 76.00 | 76.00 | 76.00 | 758 | -0.70(-0.91%) |
May 28, 2019 | 78.25 | 78.25 | 76.69 | 76.69 | 2,428 | -1.08(-1.38%) |
May 24, 2019 | 77.77 | 77.77 | 77.77 | 72 | +0.00(+0.00%) | |
May 23, 2019 | 77.65 | 77.77 | 77.65 | 77.77 | 922 | +0.24(+0.31%) |
May 22, 2019 | 76.33 | 77.53 | 76.33 | 77.53 | 1,802 | +0.52(+0.68%) |
May 21, 2019 | 77.14 | 77.25 | 76.97 | 77.01 | 1,552 | -0.58(-0.75%) |
May 20, 2019 | 76.69 | 77.58 | 76.69 | 77.58 | 1,244 | +0.21(+0.27%) |
May 17, 2019 | 78.16 | 78.16 | 77.38 | 77.38 | 400 | -0.46(-0.59%) |
May 16, 2019 | 77.83 | 77.83 | 77.83 | 77.83 | 320 | +0.32(+0.41%) |
May 15, 2019 | 77.52 | 77.52 | 77.52 | 77.52 | 308 | +0.32(+0.41%) |
May 14, 2019 | 77.18 | 77.19 | 77.18 | 77.19 | 578 | +0.61(+0.79%) |
May 13, 2019 | 77.50 | 77.50 | 76.59 | 76.59 | 842 | -1.24(-1.59%) |
May 10, 2019 | 77.23 | 77.83 | 77.06 | 77.83 | 800 | +0.48(+0.61%) |
May 09, 2019 | 76.11 | 77.55 | 76.11 | 77.35 | 8,496 | +0.26(+0.33%) |
May 08, 2019 | 76.32 | 77.09 | 76.32 | 77.09 | 862 | +0.89(+1.17%) |
May 07, 2019 | 76.00 | 76.50 | 76.00 | 76.20 | 1,736 | +0.43(+0.57%) |
May 06, 2019 | 75.00 | 76.47 | 75.00 | 75.77 | 1,674 | -0.38(-0.50%) |
May 03, 2019 | 76.16 | 76.19 | 76.15 | 76.15 | 800 | -0.22(-0.29%) |
May 02, 2019 | 76.31 | 76.47 | 74.88 | 76.37 | 14,120 | +0.12(+0.15%) |
May 01, 2019 | 76.60 | 76.60 | 76.11 | 76.25 | 2,688 | -0.65(-0.85%) |
Apr 30, 2019 | 76.22 | 76.91 | 76.22 | 76.91 | 692 | +1.56(+2.07%) |
Apr 29, 2019 | 75.35 | 75.35 | 75.35 | 75.35 | 264 | +0.00(+0.00%) |
Apr 26, 2019 | 75.05 | 75.35 | 75.05 | 75.35 | 1,200 | +0.18(+0.24%) |
Apr 25, 2019 | 75.09 | 75.38 | 75.09 | 75.17 | 2,428 | -0.38(-0.50%) |
Apr 24, 2019 | 75.55 | 75.55 | 74 | +0.00(+0.00%) | ||
Apr 23, 2019 | 76.77 | 76.77 | 75.55 | 75.55 | 11,028 | -0.94(-1.23%) |
Apr 22, 2019 | 77.70 | 77.70 | 76.48 | 76.48 | 1,032 | -0.77(-0.99%) |
Apr 18, 2019 | 76.64 | 77.25 | 75.45 | 77.25 | 4,200 | +1.05(+1.37%) |
Apr 17, 2019 | 77.69 | 77.69 | 75.66 | 76.20 | 8,150 | -0.50(-0.65%) |
Apr 16, 2019 | 76.97 | 76.97 | 76.70 | 76.70 | 508 | -0.47(-0.61%) |
Apr 15, 2019 | 77.05 | 77.31 | 76.81 | 77.17 | 12,824 | -0.51(-0.66%) |
Apr 12, 2019 | 76.86 | 77.69 | 76.86 | 77.69 | 2,000 | +0.51(+0.66%) |
Apr 11, 2019 | 77.18 | 77.18 | 77.18 | 77.18 | 656 | -0.06(-0.08%) |
Apr 10, 2019 | 76.82 | 77.25 | 76.82 | 77.25 | 1,542 | +1.09(+1.44%) |
Apr 09, 2019 | 76.03 | 76.39 | 76.03 | 76.15 | 1,784 | -0.08(-0.10%) |
Apr 08, 2019 | 75.06 | 76.23 | 75.06 | 76.23 | 4,822 | +0.23(+0.30%) |
Apr 05, 2019 | 75.13 | 76.07 | 75.13 | 76.00 | 1,200 | +0.08(+0.11%) |
Apr 04, 2019 | 75.69 | 75.92 | 75.50 | 75.92 | 3,808 | +0.71(+0.94%) |
Apr 03, 2019 | 75.21 | 75.21 | 75.21 | 75.21 | 490 | -0.14(-0.18%) |
Apr 02, 2019 | 74.92 | 75.35 | 74.77 | 75.35 | 1,890 | +0.61(+0.82%) |
Apr 01, 2019 | 74.61 | 74.73 | 74.61 | 74.73 | 1,294 | -0.04(-0.05%) |
Mar 29, 2019 | 73.39 | 75.00 | 73.39 | 74.78 | 5,000 | +0.77(+1.04%) |
Mar 28, 2019 | 73.82 | 74.09 | 73.56 | 74.00 | 5,614 | +0.50(+0.69%) |
Mar 27, 2019 | 73.50 | 73.58 | 72.66 | 73.50 | 5,054 | +0.49(+0.67%) |
Mar 26, 2019 | 71.53 | 73.01 | 71.53 | 73.01 | 1,588 | +1.00(+1.39%) |
Mar 25, 2019 | 72.01 | 72.01 | 72.01 | 72.01 | 468 | +0.65(+0.90%) |
Mar 22, 2019 | 70.82 | 72.01 | 70.82 | 71.36 | 3,000 | -0.30(-0.41%) |
Mar 21, 2019 | 69.32 | 71.66 | 69.32 | 71.66 | 14,000 | +2.66(+3.86%) |
Mar 20, 2019 | 69.00 | 69.71 | 69.00 | 69.00 | 3,908 | -0.81(-1.16%) |
Mar 19, 2019 | 69.67 | 70.00 | 69.67 | 69.81 | 7,186 | -0.19(-0.28%) |
Mar 18, 2019 | 69.50 | 70.00 | 69.50 | 70.00 | 5,150 | +1.34(+1.95%) |
Mar 15, 2019 | 68.66 | 69.88 | 68.66 | 68.66 | 1,600 | -1.34(-1.91%) |
Mar 14, 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 1,572 | +1.08(+1.56%) |
Mar 13, 2019 | 68.92 | 68.92 | 68.92 | 68.92 | 302 | -0.39(-0.57%) |
Mar 12, 2019 | 69.32 | 69.32 | 69.32 | 69.32 | 240 | -0.13(-0.19%) |
Mar 11, 2019 | 67.38 | 69.45 | 67.38 | 69.45 | 3,948 | +1.75(+2.58%) |
Mar 08, 2019 | 67.70 | 67.70 | 67.70 | 67.70 | 400 | +0.32(+0.47%) |
Mar 07, 2019 | 68.35 | 68.50 | 67.39 | 67.39 | 6,268 | -0.80(-1.17%) |
Mar 06, 2019 | 69.39 | 69.39 | 68.18 | 68.18 | 402 | +0.04(+0.05%) |
Mar 05, 2019 | 68.14 | 68.14 | 68.14 | 68.14 | 234 | +0.78(+1.17%) |
Mar 04, 2019 | 66.15 | 67.36 | 66.15 | 67.36 | 1,884 | -0.84(-1.23%) |
Mar 01, 2019 | 68.69 | 68.69 | 68.20 | 68.20 | 1,000 | +0.27(+0.40%) |
Feb 28, 2019 | 67.93 | 67.93 | 67.93 | 67.93 | 394 | +0.85(+1.27%) |
Feb 27, 2019 | 67.08 | 67.08 | 67.08 | 67.08 | 320 | +0.65(+0.98%) |
Feb 26, 2019 | 66.43 | 66.43 | 66.43 | 66.43 | 84 | +0.00(+0.00%) |
Feb 25, 2019 | 67.26 | 67.58 | 66.27 | 66.43 | 4,548 | -0.72(-1.08%) |
Feb 22, 2019 | 67.16 | 67.16 | 67.15 | 67.15 | 1,600 | +1.62(+2.47%) |
Feb 21, 2019 | 66.41 | 66.41 | 65.42 | 65.53 | 2,010 | -0.11(-0.17%) |
Feb 20, 2019 | 65.48 | 65.64 | 65.48 | 65.64 | 506 | +1.37(+2.12%) |
Feb 19, 2019 | 63.91 | 64.86 | 63.91 | 64.27 | 848 | -0.39(-0.60%) |
Feb 15, 2019 | 63.33 | 64.83 | 63.33 | 64.66 | 1,600 | +1.07(+1.69%) |
Feb 14, 2019 | 64.54 | 64.54 | 63.59 | 63.59 | 846 | +0.45(+0.71%) |
Feb 13, 2019 | 63.75 | 63.75 | 63.13 | 63.13 | 634 | -1.16(-1.81%) |
Feb 12, 2019 | 64.30 | 64.30 | 64.30 | 64.30 | 536 | +0.81(+1.28%) |
Feb 11, 2019 | 64.00 | 64.00 | 63.49 | 63.49 | 1,566 | +0.39(+0.62%) |
Feb 08, 2019 | 62.07 | 63.10 | 62.07 | 63.10 | 600 | +1.45(+2.34%) |
Feb 07, 2019 | 61.66 | 61.66 | 61.66 | 61.66 | 460 | -0.65(-1.04%) |
Feb 06, 2019 | 62.30 | 62.30 | 62.30 | 62.30 | 374 | +0.15(+0.24%) |
Feb 05, 2019 | 61.46 | 63.04 | 61.46 | 62.16 | 4,770 | +1.53(+2.52%) |
Feb 04, 2019 | 61.95 | 61.95 | 60.62 | 60.62 | 1,066 | -1.38(-2.22%) |