Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 65.57 | 66.88 | 64.98 | 66.33 | 95,813 | +0.92(+1.41%) |
Oct 30, 2019 | 65.54 | 66.22 | 64.54 | 65.40 | 149,966 | -0.62(-0.95%) |
Oct 29, 2019 | 68.81 | 70.38 | 64.84 | 66.03 | 223,560 | -5.07(-7.13%) |
Oct 28, 2019 | 71.03 | 71.91 | 70.61 | 71.10 | 64,001 | +0.53(+0.76%) |
Oct 25, 2019 | 70.52 | 71.04 | 70.23 | 70.57 | 25,538 | +0.04(+0.06%) |
Oct 24, 2019 | 71.35 | 71.71 | 69.58 | 70.53 | 52,162 | -0.98(-1.37%) |
Oct 23, 2019 | 71.77 | 72.26 | 71.40 | 71.51 | 23,536 | -0.86(-1.19%) |
Oct 22, 2019 | 72.86 | 73.39 | 72.32 | 72.37 | 31,951 | -0.50(-0.68%) |
Oct 21, 2019 | 72.98 | 73.78 | 72.58 | 72.86 | 23,158 | +0.13(+0.18%) |
Oct 18, 2019 | 73.33 | 73.33 | 72.39 | 72.74 | 18,875 | -0.36(-0.49%) |
Oct 17, 2019 | 73.52 | 74.43 | 72.79 | 73.09 | 31,339 | -0.07(-0.09%) |
Oct 16, 2019 | 73.26 | 73.78 | 72.84 | 73.16 | 29,068 | -0.01(-0.01%) |
Oct 15, 2019 | 72.05 | 73.35 | 72.05 | 73.17 | 45,080 | +0.98(+1.36%) |
Oct 14, 2019 | 72.78 | 72.78 | 72.19 | 72.19 | 10,090 | -0.55(-0.76%) |
Oct 11, 2019 | 72.19 | 73.30 | 72.04 | 72.75 | 50,571 | +1.66(+2.34%) |
Oct 10, 2019 | 69.41 | 71.12 | 69.40 | 71.08 | 35,803 | +0.73(+1.04%) |
Oct 09, 2019 | 69.98 | 70.59 | 69.88 | 70.35 | 26,275 | +0.42(+0.59%) |
Oct 08, 2019 | 69.82 | 70.56 | 69.46 | 69.93 | 35,027 | -0.80(-1.13%) |
Oct 07, 2019 | 70.54 | 71.08 | 70.51 | 70.73 | 19,206 | -0.02(-0.03%) |
Oct 04, 2019 | 70.55 | 70.97 | 70.18 | 70.75 | 32,704 | +0.58(+0.83%) |
Oct 03, 2019 | 69.64 | 70.25 | 68.15 | 70.17 | 84,224 | +0.59(+0.85%) |
Oct 02, 2019 | 70.76 | 70.76 | 68.48 | 69.58 | 49,141 | -2.21(-3.08%) |
Oct 01, 2019 | 74.40 | 74.40 | 71.64 | 71.78 | 58,011 | -2.57(-3.45%) |
Sep 30, 2019 | 73.96 | 75.35 | 73.96 | 74.35 | 91,237 | +0.35(+0.47%) |
Sep 27, 2019 | 73.96 | 74.60 | 73.69 | 74.00 | 49,562 | +0.06(+0.08%) |
Sep 26, 2019 | 72.81 | 74.26 | 72.81 | 73.94 | 40,746 | +0.99(+1.36%) |
Sep 25, 2019 | 72.72 | 73.47 | 72.37 | 72.95 | 52,008 | +0.38(+0.52%) |
Sep 24, 2019 | 72.39 | 72.99 | 72.24 | 72.58 | 62,398 | -0.12(-0.16%) |
Sep 23, 2019 | 72.43 | 74.29 | 72.14 | 72.70 | 45,059 | +0.94(+1.31%) |
Sep 20, 2019 | 70.45 | 72.46 | 70.45 | 71.75 | 33,916 | +1.49(+2.11%) |
Sep 19, 2019 | 69.26 | 70.75 | 69.15 | 70.27 | 22,160 | +1.10(+1.59%) |
Sep 18, 2019 | 69.99 | 70.34 | 68.60 | 69.17 | 18,435 | -0.47(-0.67%) |
Sep 17, 2019 | 68.56 | 69.88 | 68.40 | 69.63 | 34,442 | +0.84(+1.22%) |
Sep 16, 2019 | 68.61 | 69.38 | 68.59 | 68.79 | 112,334 | -0.13(-0.19%) |
Sep 13, 2019 | 68.45 | 69.60 | 68.27 | 68.92 | 63,491 | +0.61(+0.90%) |
Sep 12, 2019 | 67.13 | 68.65 | 67.13 | 68.31 | 38,488 | +0.63(+0.94%) |
Sep 11, 2019 | 67.73 | 68.37 | 66.93 | 67.67 | 51,381 | -0.41(-0.60%) |
Sep 10, 2019 | 66.57 | 68.12 | 66.57 | 68.08 | 56,162 | +1.56(+2.34%) |
Sep 09, 2019 | 67.47 | 67.94 | 66.40 | 66.52 | 20,016 | -1.09(-1.61%) |
Sep 06, 2019 | 66.47 | 67.95 | 65.86 | 67.61 | 26,244 | +1.14(+1.71%) |
Sep 05, 2019 | 65.84 | 67.98 | 65.84 | 66.47 | 78,484 | +0.45(+0.68%) |
Sep 04, 2019 | 65.78 | 66.37 | 65.59 | 66.03 | 61,316 | +0.62(+0.95%) |
Sep 03, 2019 | 66.41 | 66.93 | 65.03 | 65.40 | 38,477 | -1.47(-2.19%) |
Aug 30, 2019 | 67.58 | 67.58 | 66.40 | 66.87 | 32,301 | -0.17(-0.25%) |
Aug 29, 2019 | 65.83 | 67.25 | 65.83 | 67.04 | 54,653 | +1.52(+2.31%) |
Aug 28, 2019 | 63.93 | 66.14 | 63.93 | 65.52 | 43,664 | +0.78(+1.21%) |
Aug 27, 2019 | 65.44 | 65.46 | 64.30 | 64.74 | 88,552 | -0.31(-0.47%) |
Aug 26, 2019 | 65.75 | 66.07 | 64.95 | 65.05 | 31,512 | -0.30(-0.45%) |
Aug 23, 2019 | 66.39 | 66.57 | 65.16 | 65.34 | 54,003 | -1.33(-1.99%) |
Aug 22, 2019 | 67.70 | 67.70 | 66.54 | 66.67 | 23,972 | -1.00(-1.48%) |
Aug 21, 2019 | 68.02 | 68.22 | 67.53 | 67.67 | 18,784 | +0.49(+0.72%) |
Aug 20, 2019 | 67.25 | 67.46 | 66.79 | 67.19 | 40,207 | -0.26(-0.38%) |
Aug 19, 2019 | 67.61 | 68.26 | 67.10 | 67.45 | 40,369 | +0.36(+0.53%) |
Aug 16, 2019 | 66.86 | 67.81 | 66.63 | 67.09 | 65,308 | +0.62(+0.94%) |
Aug 15, 2019 | 66.64 | 67.22 | 65.98 | 66.46 | 37,335 | -0.63(-0.94%) |
Aug 14, 2019 | 68.28 | 68.28 | 66.46 | 67.10 | 111,014 | -1.72(-2.50%) |
Aug 13, 2019 | 69.02 | 69.85 | 68.17 | 68.82 | 57,323 | -0.31(-0.44%) |
Aug 12, 2019 | 70.38 | 70.38 | 68.49 | 69.13 | 55,873 | -1.22(-1.73%) |
Aug 09, 2019 | 71.43 | 71.43 | 70.26 | 70.35 | 70,053 | -0.72(-1.02%) |
Aug 08, 2019 | 70.44 | 71.55 | 70.18 | 71.07 | 60,583 | +1.24(+1.77%) |
Aug 07, 2019 | 69.75 | 70.07 | 68.58 | 69.83 | 44,541 | +0.35(+0.50%) |
Aug 06, 2019 | 69.95 | 70.79 | 68.17 | 69.49 | 83,085 | -0.97(-1.38%) |
Aug 05, 2019 | 70.68 | 73.49 | 69.07 | 70.46 | 32,651 | -1.23(-1.71%) |
Aug 02, 2019 | 71.66 | 71.97 | 71.09 | 71.69 | 37,247 | -0.31(-0.43%) |
Aug 01, 2019 | 71.97 | 72.75 | 71.54 | 71.99 | 75,163 | +0.11(+0.15%) |
Jul 31, 2019 | 72.39 | 72.85 | 71.87 | 71.88 | 113,300 | -0.13(-0.18%) |
Jul 30, 2019 | 73.61 | 73.61 | 70.46 | 72.01 | 170,567 | -4.23(-5.55%) |
Jul 29, 2019 | 76.79 | 77.06 | 75.80 | 76.24 | 45,421 | -0.21(-0.27%) |
Jul 26, 2019 | 75.99 | 76.67 | 75.46 | 76.45 | 41,688 | +0.88(+1.17%) |
Jul 25, 2019 | 75.77 | 75.99 | 75.23 | 75.57 | 41,489 | -0.08(-0.10%) |
Jul 24, 2019 | 74.04 | 75.71 | 73.75 | 75.65 | 33,731 | +1.82(+2.47%) |
Jul 23, 2019 | 74.29 | 74.29 | 73.71 | 73.83 | 58,996 | -0.23(-0.31%) |
Jul 22, 2019 | 74.19 | 74.40 | 73.84 | 74.05 | 121,106 | -0.62(-0.84%) |
Jul 19, 2019 | 74.65 | 75.02 | 74.44 | 74.68 | 106,896 | +0.18(+0.24%) |
Jul 18, 2019 | 73.30 | 74.72 | 73.30 | 74.50 | 55,019 | +0.74(+1.01%) |
Jul 17, 2019 | 73.22 | 74.66 | 73.17 | 73.76 | 61,367 | +0.61(+0.84%) |
Jul 16, 2019 | 72.35 | 73.36 | 72.35 | 73.14 | 91,251 | +0.54(+0.75%) |
Jul 15, 2019 | 72.89 | 73.26 | 72.24 | 72.60 | 62,017 | +0.20(+0.27%) |
Jul 12, 2019 | 70.56 | 72.89 | 70.43 | 72.40 | 77,018 | +1.10(+1.54%) |
Jul 11, 2019 | 71.13 | 71.34 | 70.51 | 71.30 | 50,280 | +0.51(+0.71%) |
Jul 10, 2019 | 70.82 | 71.31 | 69.94 | 70.79 | 44,809 | +0.23(+0.32%) |
Jul 09, 2019 | 71.11 | 71.26 | 70.30 | 70.57 | 30,780 | -0.88(-1.23%) |
Jul 08, 2019 | 71.33 | 71.56 | 70.61 | 71.45 | 61,002 | +0.12(+0.17%) |
Jul 05, 2019 | 70.22 | 71.33 | 69.99 | 71.33 | 41,083 | +0.42(+0.59%) |
Jul 03, 2019 | 70.67 | 71.03 | 70.49 | 70.91 | 26,749 | +0.30(+0.42%) |
Jul 02, 2019 | 70.91 | 71.20 | 70.23 | 70.62 | 54,040 | -0.30(-0.42%) |
Jul 01, 2019 | 71.33 | 71.48 | 70.44 | 70.91 | 22,379 | -0.04(-0.06%) |
Jun 28, 2019 | 70.34 | 70.96 | 69.77 | 70.95 | 31,089 | +0.84(+1.20%) |
Jun 27, 2019 | 69.13 | 70.33 | 69.02 | 70.11 | 39,196 | +0.96(+1.39%) |
Jun 26, 2019 | 69.54 | 69.72 | 68.68 | 69.15 | 102,457 | -0.89(-1.27%) |
Jun 25, 2019 | 69.71 | 70.23 | 69.30 | 70.04 | 74,242 | +0.61(+0.88%) |
Jun 24, 2019 | 69.51 | 69.96 | 69.24 | 69.43 | 58,706 | -0.36(-0.51%) |
Jun 21, 2019 | 69.64 | 70.26 | 69.04 | 69.78 | 48,789 | +0.21(+0.30%) |
Jun 20, 2019 | 70.39 | 70.61 | 69.23 | 69.57 | 71,187 | -0.34(-0.48%) |
Jun 19, 2019 | 69.34 | 70.03 | 69.28 | 69.91 | 60,183 | +0.44(+0.63%) |
Jun 18, 2019 | 69.05 | 70.10 | 68.64 | 69.48 | 70,168 | +0.98(+1.43%) |
Jun 17, 2019 | 68.11 | 69.11 | 67.95 | 68.50 | 46,264 | +0.68(+1.01%) |
Jun 14, 2019 | 67.06 | 68.32 | 66.61 | 67.81 | 44,546 | +0.54(+0.81%) |
Jun 13, 2019 | 66.42 | 67.36 | 66.16 | 67.27 | 34,080 | +1.28(+1.94%) |
Jun 12, 2019 | 66.45 | 67.03 | 65.82 | 65.99 | 148,910 | -0.40(-0.60%) |
Jun 11, 2019 | 68.51 | 68.92 | 65.73 | 66.39 | 92,308 | -2.02(-2.95%) |
Jun 10, 2019 | 67.88 | 68.77 | 67.70 | 68.41 | 144,202 | +0.75(+1.11%) |
Jun 07, 2019 | 65.94 | 67.91 | 65.85 | 67.65 | 299,504 | +2.12(+3.23%) |
Jun 06, 2019 | 65.11 | 65.68 | 64.88 | 65.54 | 90,650 | +0.65(+1.01%) |
Jun 05, 2019 | 63.56 | 65.05 | 63.25 | 64.88 | 176,204 | +1.43(+2.25%) |
Jun 04, 2019 | 62.41 | 63.59 | 62.28 | 63.46 | 79,589 | +1.56(+2.53%) |
Jun 03, 2019 | 61.13 | 61.89 | 60.94 | 61.89 | 74,425 | +0.95(+1.56%) |
May 31, 2019 | 60.69 | 61.18 | 60.48 | 60.94 | 59,900 | -0.01(-0.02%) |
May 30, 2019 | 61.33 | 61.34 | 60.77 | 60.95 | 45,917 | -0.18(-0.29%) |
May 29, 2019 | 60.77 | 61.21 | 60.42 | 61.13 | 65,682 | +0.04(+0.06%) |
May 28, 2019 | 61.16 | 61.83 | 61.06 | 61.09 | 89,336 | -0.17(-0.27%) |
May 24, 2019 | 61.01 | 61.62 | 61.01 | 61.26 | 34,041 | +0.26(+0.42%) |
May 23, 2019 | 60.51 | 61.18 | 60.44 | 61.00 | 47,165 | -0.14(-0.23%) |
May 22, 2019 | 60.97 | 61.30 | 60.80 | 61.14 | 61,477 | -0.15(-0.24%) |
May 21, 2019 | 60.53 | 61.34 | 60.53 | 61.29 | 55,609 | +0.90(+1.49%) |
May 20, 2019 | 60.95 | 60.97 | 59.98 | 60.39 | 60,888 | -0.79(-1.29%) |
May 17, 2019 | 60.51 | 61.32 | 60.51 | 61.18 | 67,881 | +0.13(+0.21%) |
May 16, 2019 | 60.37 | 61.51 | 60.37 | 61.05 | 76,614 | +0.54(+0.90%) |
May 15, 2019 | 60.15 | 60.65 | 59.82 | 60.51 | 100,929 | +0.16(+0.26%) |
May 14, 2019 | 60.47 | 60.58 | 60.07 | 60.35 | 97,673 | +0.09(+0.15%) |
May 13, 2019 | 60.40 | 60.40 | 59.67 | 60.26 | 180,366 | -0.55(-0.91%) |
May 10, 2019 | 60.00 | 61.05 | 60.00 | 60.81 | 153,944 | +0.43(+0.70%) |
May 09, 2019 | 62.22 | 62.22 | 60.19 | 60.39 | 181,825 | -1.69(-2.73%) |
May 08, 2019 | 62.24 | 62.47 | 61.55 | 62.08 | 107,905 | +0.43(+0.69%) |
May 07, 2019 | 61.56 | 62.27 | 61.30 | 61.66 | 177,832 | -0.69(-1.11%) |
May 06, 2019 | 60.93 | 62.48 | 60.93 | 62.35 | 81,265 | -0.13(-0.21%) |
May 03, 2019 | 61.60 | 62.63 | 60.72 | 62.48 | 65,456 | +1.38(+2.25%) |
May 02, 2019 | 61.08 | 61.54 | 59.89 | 61.10 | 68,066 | -0.93(-1.50%) |
May 01, 2019 | 63.54 | 63.54 | 61.79 | 62.03 | 70,644 | -1.70(-2.67%) |
Apr 30, 2019 | 64.77 | 64.77 | 63.27 | 63.73 | 57,674 | -0.69(-1.08%) |
Apr 29, 2019 | 66.17 | 66.17 | 63.51 | 64.43 | 98,504 | -1.73(-2.62%) |
Apr 26, 2019 | 66.32 | 67.49 | 65.59 | 66.16 | 327,990 | -2.50(-3.65%) |
Apr 25, 2019 | 63.06 | 68.91 | 63.06 | 68.66 | 65,929 | +0.35(+0.51%) |
Apr 24, 2019 | 68.44 | 68.59 | 67.49 | 68.32 | 41,524 | -0.42(-0.60%) |
Apr 23, 2019 | 68.55 | 69.01 | 68.20 | 68.73 | 26,794 | +0.51(+0.75%) |
Apr 22, 2019 | 67.98 | 68.71 | 67.96 | 68.22 | 31,361 | -0.12(-0.17%) |
Apr 18, 2019 | 68.16 | 68.74 | 67.93 | 68.34 | 31,516 | +0.04(+0.06%) |
Apr 17, 2019 | 68.32 | 68.58 | 68.23 | 68.30 | 44,530 | +0.05(+0.07%) |
Apr 16, 2019 | 68.57 | 69.30 | 68.13 | 68.25 | 41,493 | -0.32(-0.46%) |
Apr 15, 2019 | 68.63 | 68.72 | 68.34 | 68.57 | 34,812 | +0.16(+0.23%) |
Apr 12, 2019 | 68.60 | 68.80 | 67.74 | 68.41 | 30,304 | +0.47(+0.68%) |
Apr 11, 2019 | 68.79 | 68.79 | 67.50 | 67.94 | 34,588 | -0.81(-1.18%) |
Apr 10, 2019 | 66.99 | 68.84 | 66.31 | 68.75 | 54,206 | +2.21(+3.32%) |
Apr 09, 2019 | 66.55 | 66.61 | 65.74 | 66.55 | 40,909 | +0.01(+0.01%) |
Apr 08, 2019 | 66.94 | 66.94 | 65.61 | 66.54 | 30,285 | -0.02(-0.03%) |
Apr 05, 2019 | 67.18 | 67.51 | 66.18 | 66.56 | 34,748 | -0.48(-0.71%) |
Apr 04, 2019 | 67.79 | 67.91 | 66.98 | 67.03 | 24,953 | -0.90(-1.33%) |
Apr 03, 2019 | 67.72 | 68.20 | 67.72 | 67.93 | 29,615 | +0.78(+1.16%) |
Apr 02, 2019 | 68.17 | 68.23 | 66.56 | 67.15 | 50,259 | -0.71(-1.05%) |
Apr 01, 2019 | 67.41 | 67.86 | 67.17 | 67.86 | 60,587 | +1.77(+2.68%) |
Mar 29, 2019 | 66.07 | 66.24 | 65.39 | 66.09 | 63,537 | +0.75(+1.15%) |
Mar 28, 2019 | 65.02 | 65.69 | 65.02 | 65.34 | 70,567 | +0.53(+0.82%) |
Mar 27, 2019 | 63.84 | 65.02 | 63.75 | 64.80 | 103,616 | +0.86(+1.35%) |
Mar 26, 2019 | 63.11 | 64.12 | 62.51 | 63.94 | 126,178 | +1.02(+1.62%) |
Mar 25, 2019 | 63.15 | 63.45 | 62.24 | 62.92 | 77,714 | -0.56(-0.89%) |
Mar 22, 2019 | 64.54 | 64.54 | 63.41 | 63.49 | 34,647 | -1.51(-2.33%) |
Mar 21, 2019 | 63.78 | 65.25 | 63.57 | 65.00 | 46,237 | +0.78(+1.22%) |
Mar 20, 2019 | 64.03 | 64.81 | 63.73 | 64.22 | 74,082 | -0.20(-0.31%) |
Mar 19, 2019 | 64.85 | 64.99 | 64.04 | 64.42 | 86,037 | +0.00(+0.00%) |
Mar 18, 2019 | 64.37 | 65.14 | 64.06 | 64.42 | 63,748 | -0.09(-0.14%) |
Mar 15, 2019 | 63.86 | 65.53 | 63.86 | 64.51 | 36,566 | -0.39(-0.59%) |
Mar 14, 2019 | 63.36 | 65.17 | 63.36 | 64.89 | 62,301 | +1.04(+1.63%) |
Mar 13, 2019 | 65.32 | 65.43 | 63.76 | 63.85 | 44,836 | -1.46(-2.23%) |
Mar 12, 2019 | 65.94 | 65.94 | 64.42 | 65.31 | 77,538 | -0.25(-0.38%) |
Mar 11, 2019 | 65.08 | 65.82 | 65.08 | 65.56 | 73,906 | +0.64(+0.99%) |
Mar 08, 2019 | 65.16 | 65.20 | 64.52 | 64.91 | 49,597 | -0.61(-0.94%) |
Mar 07, 2019 | 66.88 | 66.88 | 65.18 | 65.53 | 48,688 | -1.16(-1.74%) |
Mar 06, 2019 | 67.52 | 67.52 | 66.51 | 66.68 | 29,230 | -0.79(-1.17%) |
Mar 05, 2019 | 67.61 | 67.81 | 66.96 | 67.48 | 42,240 | +0.07(+0.10%) |
Mar 04, 2019 | 68.22 | 68.33 | 66.75 | 67.41 | 36,133 | -0.40(-0.58%) |
Mar 01, 2019 | 68.08 | 68.31 | 67.40 | 67.80 | 37,981 | +0.21(+0.31%) |
Feb 28, 2019 | 67.50 | 67.78 | 66.71 | 67.59 | 37,700 | -0.02(-0.03%) |
Feb 27, 2019 | 67.38 | 67.84 | 66.41 | 67.61 | 49,448 | +0.20(+0.29%) |
Feb 26, 2019 | 69.00 | 69.00 | 66.97 | 67.42 | 37,953 | -1.18(-1.72%) |
Feb 25, 2019 | 69.22 | 69.22 | 68.56 | 68.59 | 19,912 | -0.14(-0.20%) |
Feb 22, 2019 | 68.42 | 69.06 | 68.41 | 68.73 | 26,061 | -0.10(-0.14%) |
Feb 21, 2019 | 66.82 | 68.88 | 66.82 | 68.83 | 26,029 | -0.02(-0.03%) |
Feb 20, 2019 | 68.18 | 69.13 | 67.53 | 68.85 | 62,781 | +0.79(+1.16%) |
Feb 19, 2019 | 67.95 | 68.63 | 67.07 | 68.06 | 33,111 | +0.10(+0.15%) |
Feb 15, 2019 | 68.26 | 68.47 | 67.57 | 67.96 | 52,425 | +0.00(+0.00%) |
Feb 14, 2019 | 68.25 | 69.65 | 67.27 | 67.96 | 56,524 | -0.15(-0.22%) |
Feb 13, 2019 | 66.99 | 71.29 | 66.99 | 68.11 | 89,481 | +1.63(+2.46%) |
Feb 12, 2019 | 63.55 | 66.75 | 63.24 | 66.48 | 63,310 | +3.04(+4.79%) |
Feb 11, 2019 | 63.08 | 63.79 | 63.08 | 63.44 | 25,705 | +0.20(+0.31%) |
Feb 08, 2019 | 63.45 | 63.65 | 62.39 | 63.24 | 27,475 | -0.22(-0.34%) |
Feb 07, 2019 | 64.35 | 64.40 | 63.18 | 63.46 | 45,866 | -1.25(-1.93%) |
Feb 06, 2019 | 64.82 | 65.10 | 64.11 | 64.70 | 25,167 | -0.11(-0.17%) |
Feb 05, 2019 | 65.41 | 67.85 | 64.31 | 64.81 | 22,103 | -0.03(-0.05%) |
Feb 04, 2019 | 65.56 | 65.56 | 63.39 | 64.84 | 37,005 | +1.82(+2.89%) |
Feb 01, 2019 | 63.43 | 63.43 | 62.05 | 63.02 | 52,425 | -0.33(-0.52%) |
Jan 31, 2019 | 61.53 | 63.35 | 61.05 | 63.35 | 46,916 | +1.99(+3.24%) |
Jan 30, 2019 | 61.17 | 61.40 | 60.26 | 61.36 | 25,186 | +0.25(+0.41%) |
Jan 29, 2019 | 61.48 | 62.41 | 60.90 | 61.11 | 20,768 | -0.38(-0.61%) |
Jan 28, 2019 | 61.22 | 62.01 | 61.20 | 61.49 | 19,092 | -0.37(-0.59%) |
Jan 25, 2019 | 61.30 | 61.98 | 60.93 | 61.85 | 22,424 | +0.92(+1.51%) |
Jan 24, 2019 | 59.52 | 61.11 | 59.31 | 60.93 | 31,700 | +1.78(+3.01%) |
Jan 23, 2019 | 58.74 | 60.08 | 58.74 | 59.15 | 26,309 | +0.46(+0.78%) |
Jan 22, 2019 | 59.79 | 60.02 | 58.29 | 58.70 | 28,490 | -2.13(-3.50%) |
Jan 18, 2019 | 60.40 | 61.18 | 59.84 | 60.82 | 34,748 | +1.25(+2.09%) |
Jan 17, 2019 | 58.32 | 59.78 | 57.77 | 59.58 | 42,635 | +1.07(+1.83%) |
Jan 16, 2019 | 58.88 | 59.71 | 58.33 | 58.51 | 31,400 | -0.04(-0.07%) |
Jan 15, 2019 | 58.95 | 59.34 | 57.88 | 58.55 | 50,789 | +0.24(+0.41%) |
Jan 14, 2019 | 58.16 | 58.65 | 57.69 | 58.31 | 32,268 | -0.16(-0.27%) |
Jan 11, 2019 | 57.39 | 58.52 | 57.18 | 58.47 | 42,223 | +1.07(+1.86%) |
Jan 10, 2019 | 57.66 | 57.70 | 56.57 | 57.40 | 47,100 | -0.91(-1.56%) |
Jan 09, 2019 | 57.63 | 58.45 | 56.38 | 58.31 | 59,382 | +1.01(+1.76%) |
Jan 08, 2019 | 56.41 | 57.68 | 55.87 | 57.30 | 28,753 | +1.34(+2.39%) |
Jan 07, 2019 | 55.98 | 56.51 | 55.59 | 55.96 | 29,226 | +0.25(+0.44%) |
Jan 04, 2019 | 52.81 | 56.02 | 52.81 | 55.72 | 37,880 | +3.50(+6.71%) |
Jan 03, 2019 | 54.43 | 54.43 | 52.20 | 52.21 | 96,254 | -2.38(-4.35%) |
Jan 02, 2019 | 53.52 | 54.84 | 53.52 | 54.59 | 42,066 | +0.11(+0.20%) |
Dec 31, 2018 | 54.71 | 55.09 | 54.30 | 54.48 | 27,980 | -0.22(-0.40%) |
Dec 28, 2018 | 54.98 | 55.24 | 54.06 | 54.70 | 72,123 | +0.20(+0.36%) |
Dec 27, 2018 | 52.84 | 54.57 | 52.31 | 54.50 | 49,285 | +1.45(+2.74%) |
Dec 26, 2018 | 51.44 | 53.17 | 51.44 | 53.04 | 21,798 | +1.23(+2.37%) |
Dec 24, 2018 | 51.96 | 52.58 | 51.45 | 51.82 | 18,198 | -0.48(-0.93%) |
Dec 21, 2018 | 52.89 | 53.57 | 52.03 | 52.30 | 59,550 | -0.30(-0.56%) |
Dec 20, 2018 | 52.88 | 53.06 | 52.05 | 52.60 | 57,637 | -0.19(-0.36%) |
Dec 19, 2018 | 53.30 | 53.76 | 52.61 | 52.79 | 62,641 | -0.27(-0.50%) |
Dec 18, 2018 | 52.35 | 53.58 | 52.09 | 53.05 | 75,204 | +1.07(+2.05%) |
Dec 17, 2018 | 52.80 | 53.03 | 51.77 | 51.99 | 109,473 | -0.82(-1.55%) |
Dec 14, 2018 | 54.06 | 54.31 | 52.71 | 52.81 | 39,835 | -1.63(-3.00%) |
Dec 13, 2018 | 56.67 | 56.91 | 54.18 | 54.44 | 45,826 | -2.23(-3.93%) |
Dec 12, 2018 | 57.46 | 57.46 | 56.42 | 56.66 | 43,511 | +0.23(+0.40%) |
Dec 11, 2018 | 57.25 | 57.79 | 55.77 | 56.44 | 72,208 | -0.10(-0.17%) |
Dec 10, 2018 | 59.94 | 59.94 | 56.42 | 56.54 | 73,166 | -3.41(-5.69%) |
Dec 07, 2018 | 61.14 | 61.94 | 59.74 | 59.95 | 25,984 | -1.13(-1.85%) |
Dec 06, 2018 | 61.68 | 61.68 | 60.17 | 61.08 | 32,920 | -1.57(-2.51%) |
Dec 04, 2018 | 66.22 | 66.22 | 62.48 | 62.65 | 20,322 | -3.42(-5.18%) |
Dec 03, 2018 | 65.99 | 67.22 | 64.93 | 66.07 | 47,636 | +0.99(+1.52%) |
Nov 30, 2018 | 64.23 | 65.17 | 64.23 | 65.08 | 24,164 | +0.86(+1.34%) |
Nov 29, 2018 | 64.94 | 65.17 | 63.97 | 64.22 | 26,833 | -1.05(-1.61%) |
Nov 28, 2018 | 63.31 | 65.44 | 62.63 | 65.27 | 26,448 | +1.97(+3.11%) |
Nov 27, 2018 | 64.00 | 64.00 | 62.37 | 63.30 | 28,523 | -0.71(-1.11%) |
Nov 26, 2018 | 63.25 | 64.16 | 63.25 | 64.01 | 32,298 | +0.91(+1.44%) |
Nov 23, 2018 | 62.16 | 63.38 | 62.16 | 63.10 | 11,121 | +0.79(+1.27%) |
Nov 21, 2018 | 62.31 | 62.31 | 62.31 | 0 | +1.42(+2.34%) | |
Nov 20, 2018 | 60.53 | 61.35 | 60.50 | 60.89 | 27,767 | -0.76(-1.24%) |
Nov 19, 2018 | 61.78 | 62.01 | 61.21 | 61.65 | 30,484 | -0.02(-0.03%) |
Nov 16, 2018 | 60.93 | 61.80 | 60.76 | 61.67 | 36,802 | +0.12(+0.19%) |
Nov 15, 2018 | 61.99 | 62.99 | 61.28 | 61.55 | 25,748 | -0.84(-1.35%) |
Nov 14, 2018 | 64.31 | 64.31 | 61.81 | 62.39 | 24,455 | -0.35(-0.55%) |
Nov 13, 2018 | 63.78 | 64.36 | 62.54 | 62.74 | 33,679 | -0.78(-1.23%) |
Nov 12, 2018 | 65.54 | 65.54 | 63.31 | 63.52 | 36,323 | -2.03(-3.09%) |
Nov 09, 2018 | 67.29 | 67.29 | 65.10 | 65.55 | 15,772 | -1.73(-2.57%) |
Nov 08, 2018 | 67.60 | 67.72 | 66.82 | 67.28 | 16,673 | -0.50(-0.74%) |
Nov 07, 2018 | 68.14 | 68.17 | 67.26 | 67.78 | 38,431 | +0.14(+0.20%) |
Nov 06, 2018 | 67.10 | 67.92 | 67.08 | 67.64 | 22,772 | +0.92(+1.38%) |
Nov 05, 2018 | 67.64 | 67.64 | 66.43 | 66.72 | 25,765 | -0.51(-0.76%) |
Nov 02, 2018 | 68.74 | 69.53 | 66.83 | 67.24 | 50,249 | -1.02(-1.49%) |