Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 64.50 | 64.92 | 63.30 | 63.57 | 398,337 | -0.81(-1.25%) |
Oct 30, 2019 | 63.80 | 64.45 | 63.27 | 64.38 | 274,818 | +0.39(+0.61%) |
Oct 29, 2019 | 64.34 | 64.72 | 63.51 | 63.99 | 240,161 | -0.37(-0.58%) |
Oct 28, 2019 | 62.12 | 65.20 | 62.12 | 64.36 | 490,304 | +2.20(+3.54%) |
Oct 25, 2019 | 62.11 | 63.49 | 61.33 | 62.16 | 747,376 | -0.27(-0.44%) |
Oct 24, 2019 | 69.98 | 69.98 | 62.34 | 62.43 | 1,838,224 | -10.61(-14.53%) |
Oct 23, 2019 | 73.09 | 73.96 | 72.47 | 73.04 | 358,958 | -0.16(-0.22%) |
Oct 22, 2019 | 72.98 | 73.53 | 72.36 | 73.20 | 195,411 | +0.26(+0.36%) |
Oct 21, 2019 | 72.05 | 73.14 | 71.86 | 72.94 | 189,260 | +1.09(+1.51%) |
Oct 18, 2019 | 71.76 | 72.49 | 71.14 | 71.85 | 236,553 | -0.22(-0.30%) |
Oct 17, 2019 | 71.73 | 72.57 | 71.56 | 72.07 | 192,474 | +0.56(+0.79%) |
Oct 16, 2019 | 71.06 | 71.78 | 70.48 | 71.51 | 172,531 | +0.44(+0.61%) |
Oct 15, 2019 | 70.35 | 71.78 | 69.20 | 71.07 | 236,946 | +0.83(+1.17%) |
Oct 14, 2019 | 71.09 | 71.09 | 69.71 | 70.25 | 215,461 | -0.81(-1.14%) |
Oct 11, 2019 | 70.95 | 71.71 | 70.28 | 71.05 | 200,822 | +0.87(+1.24%) |
Oct 10, 2019 | 69.75 | 70.32 | 69.54 | 70.18 | 185,921 | +0.30(+0.43%) |
Oct 09, 2019 | 69.10 | 70.08 | 68.29 | 69.88 | 155,918 | +1.08(+1.57%) |
Oct 08, 2019 | 69.39 | 69.43 | 68.21 | 68.81 | 207,642 | -0.85(-1.22%) |
Oct 07, 2019 | 69.73 | 69.82 | 68.70 | 69.66 | 277,657 | -0.20(-0.29%) |
Oct 04, 2019 | 69.65 | 69.92 | 69.14 | 69.86 | 134,543 | +0.46(+0.67%) |
Oct 03, 2019 | 70.45 | 70.72 | 68.42 | 69.40 | 272,248 | -0.92(-1.30%) |
Oct 02, 2019 | 70.67 | 70.67 | 69.57 | 70.31 | 264,767 | -0.84(-1.19%) |
Oct 01, 2019 | 71.80 | 72.84 | 70.82 | 71.15 | 279,283 | -0.49(-0.68%) |
Sep 30, 2019 | 71.53 | 72.37 | 69.44 | 71.64 | 275,661 | +0.45(+0.64%) |
Sep 27, 2019 | 71.90 | 72.12 | 70.69 | 71.19 | 275,703 | -0.24(-0.34%) |
Sep 26, 2019 | 70.84 | 72.14 | 70.13 | 71.44 | 324,008 | +0.55(+0.78%) |
Sep 25, 2019 | 71.34 | 71.79 | 69.62 | 70.88 | 329,145 | -0.10(-0.14%) |
Sep 24, 2019 | 71.17 | 71.74 | 69.66 | 70.98 | 386,111 | +0.24(+0.35%) |
Sep 23, 2019 | 69.61 | 71.31 | 68.78 | 70.74 | 302,797 | +1.14(+1.64%) |
Sep 20, 2019 | 67.29 | 69.68 | 66.97 | 69.59 | 669,518 | +2.20(+3.27%) |
Sep 19, 2019 | 68.17 | 68.39 | 67.13 | 67.39 | 259,366 | -0.41(-0.60%) |
Sep 18, 2019 | 68.77 | 68.77 | 66.51 | 67.80 | 333,981 | -0.84(-1.23%) |
Sep 17, 2019 | 68.47 | 69.30 | 67.53 | 68.64 | 275,858 | +0.37(+0.54%) |
Sep 16, 2019 | 68.72 | 69.38 | 67.90 | 68.27 | 227,603 | -0.75(-1.09%) |
Sep 13, 2019 | 68.87 | 69.98 | 68.51 | 69.02 | 199,609 | +0.29(+0.42%) |
Sep 12, 2019 | 70.90 | 71.36 | 68.50 | 68.73 | 235,034 | -1.91(-2.71%) |
Sep 11, 2019 | 70.28 | 70.81 | 68.72 | 70.65 | 321,051 | +0.36(+0.52%) |
Sep 10, 2019 | 70.50 | 71.37 | 69.25 | 70.28 | 345,469 | -0.25(-0.36%) |
Sep 09, 2019 | 69.23 | 70.64 | 69.23 | 70.54 | 210,998 | +1.32(+1.91%) |
Sep 06, 2019 | 70.32 | 71.13 | 69.09 | 69.21 | 175,347 | -0.99(-1.41%) |
Sep 05, 2019 | 70.95 | 72.22 | 70.08 | 70.20 | 280,237 | -0.05(-0.08%) |
Sep 04, 2019 | 71.00 | 71.00 | 69.50 | 70.26 | 268,363 | -0.28(-0.40%) |
Sep 03, 2019 | 70.45 | 70.87 | 69.42 | 70.54 | 270,364 | +0.06(+0.09%) |
Aug 30, 2019 | 71.34 | 71.63 | 70.29 | 70.47 | 185,272 | -0.65(-0.92%) |
Aug 29, 2019 | 70.45 | 71.64 | 70.07 | 71.13 | 184,226 | +1.39(+1.99%) |
Aug 28, 2019 | 69.93 | 70.56 | 69.15 | 69.74 | 175,993 | -0.20(-0.29%) |
Aug 27, 2019 | 69.99 | 70.83 | 69.52 | 69.94 | 217,448 | +0.63(+0.90%) |
Aug 26, 2019 | 69.93 | 70.61 | 69.18 | 69.31 | 232,523 | -0.05(-0.08%) |
Aug 23, 2019 | 71.40 | 71.40 | 69.10 | 69.37 | 307,795 | -2.45(-3.41%) |
Aug 22, 2019 | 71.96 | 72.61 | 70.11 | 71.82 | 333,853 | +0.44(+0.62%) |
Aug 21, 2019 | 70.44 | 71.57 | 69.65 | 71.37 | 380,324 | +1.97(+2.84%) |
Aug 20, 2019 | 72.30 | 72.30 | 69.28 | 69.40 | 392,078 | -3.15(-4.34%) |
Aug 19, 2019 | 72.32 | 73.97 | 71.47 | 72.55 | 313,359 | +1.16(+1.62%) |
Aug 16, 2019 | 74.49 | 75.59 | 71.33 | 71.39 | 336,186 | -2.83(-3.81%) |
Aug 15, 2019 | 72.39 | 74.63 | 71.73 | 74.22 | 381,165 | +2.06(+2.86%) |
Aug 14, 2019 | 69.75 | 73.11 | 69.11 | 72.16 | 694,339 | +1.40(+1.98%) |
Aug 13, 2019 | 72.58 | 73.23 | 69.07 | 70.76 | 585,125 | -2.37(-3.24%) |
Aug 12, 2019 | 73.12 | 73.47 | 72.10 | 73.13 | 356,085 | -0.47(-0.64%) |
Aug 09, 2019 | 74.00 | 74.51 | 73.45 | 73.60 | 201,822 | -0.85(-1.14%) |
Aug 08, 2019 | 74.09 | 75.51 | 73.10 | 74.45 | 323,439 | +1.10(+1.50%) |
Aug 07, 2019 | 78.19 | 78.19 | 72.42 | 73.34 | 659,509 | -5.74(-7.26%) |
Aug 06, 2019 | 76.46 | 79.21 | 76.06 | 79.09 | 324,917 | +2.81(+3.69%) |
Aug 05, 2019 | 75.88 | 76.65 | 74.91 | 76.27 | 356,257 | -1.12(-1.45%) |
Aug 02, 2019 | 74.72 | 77.60 | 74.64 | 77.40 | 301,572 | +2.37(+3.16%) |
Aug 01, 2019 | 76.01 | 77.67 | 74.46 | 75.03 | 281,299 | -1.12(-1.47%) |
Jul 31, 2019 | 77.19 | 78.05 | 75.61 | 76.15 | 333,345 | -0.84(-1.09%) |
Jul 30, 2019 | 77.30 | 78.00 | 76.61 | 76.99 | 346,180 | -0.73(-0.94%) |
Jul 29, 2019 | 74.81 | 77.89 | 74.47 | 77.72 | 451,099 | +2.79(+3.73%) |
Jul 26, 2019 | 75.27 | 75.97 | 73.93 | 74.93 | 403,313 | -0.12(-0.16%) |
Jul 25, 2019 | 71.80 | 76.51 | 71.80 | 75.04 | 921,357 | +0.65(+0.88%) |
Jul 24, 2019 | 71.59 | 74.49 | 70.82 | 74.39 | 567,543 | +2.85(+3.98%) |
Jul 23, 2019 | 71.73 | 72.19 | 70.39 | 71.55 | 399,261 | +0.53(+0.75%) |
Jul 22, 2019 | 69.10 | 71.23 | 67.88 | 71.01 | 474,628 | +1.84(+2.65%) |
Jul 19, 2019 | 69.62 | 71.17 | 69.15 | 69.18 | 426,094 | -0.52(-0.75%) |
Jul 18, 2019 | 71.45 | 71.51 | 69.68 | 69.70 | 444,797 | -1.71(-2.39%) |
Jul 17, 2019 | 72.63 | 73.30 | 71.02 | 71.41 | 553,077 | -1.80(-2.46%) |
Jul 16, 2019 | 73.92 | 73.92 | 72.39 | 73.21 | 306,824 | -0.57(-0.77%) |
Jul 15, 2019 | 75.41 | 75.80 | 73.60 | 73.78 | 338,357 | -1.59(-2.11%) |
Jul 12, 2019 | 74.85 | 76.04 | 74.57 | 75.37 | 303,563 | +0.55(+0.74%) |
Jul 11, 2019 | 72.21 | 75.60 | 71.16 | 74.82 | 606,244 | +0.46(+0.62%) |
Jul 10, 2019 | 74.99 | 74.99 | 73.51 | 74.36 | 456,897 | -0.17(-0.23%) |
Jul 09, 2019 | 76.41 | 77.18 | 74.37 | 74.53 | 475,505 | -2.31(-3.00%) |
Jul 08, 2019 | 78.26 | 78.89 | 76.81 | 76.83 | 390,431 | -1.85(-2.36%) |
Jul 05, 2019 | 78.62 | 79.50 | 77.87 | 78.69 | 320,593 | -0.36(-0.46%) |
Jul 03, 2019 | 79.34 | 79.50 | 78.87 | 79.05 | 148,629 | +0.09(+0.11%) |
Jul 02, 2019 | 78.31 | 79.05 | 78.09 | 78.96 | 209,210 | +0.57(+0.73%) |
Jul 01, 2019 | 78.21 | 79.01 | 77.17 | 78.39 | 352,734 | +1.26(+1.63%) |
Jun 28, 2019 | 75.62 | 78.52 | 75.57 | 77.13 | 671,267 | +1.59(+2.11%) |
Jun 27, 2019 | 74.69 | 75.70 | 74.06 | 75.54 | 404,564 | +1.19(+1.61%) |
Jun 26, 2019 | 75.58 | 76.55 | 73.46 | 74.35 | 376,129 | -1.17(-1.54%) |
Jun 25, 2019 | 78.15 | 78.30 | 75.37 | 75.51 | 386,425 | -2.62(-3.36%) |
Jun 24, 2019 | 78.96 | 79.60 | 77.83 | 78.14 | 417,413 | -0.81(-1.03%) |
Jun 21, 2019 | 78.51 | 79.78 | 77.27 | 78.95 | 455,621 | -0.33(-0.42%) |
Jun 20, 2019 | 79.21 | 80.05 | 78.01 | 79.29 | 205,779 | -0.01(-0.01%) |
Jun 19, 2019 | 80.95 | 80.95 | 78.99 | 79.29 | 183,478 | -1.48(-1.84%) |
Jun 18, 2019 | 80.40 | 80.87 | 78.88 | 80.78 | 202,809 | +1.10(+1.38%) |
Jun 17, 2019 | 77.99 | 80.80 | 77.99 | 79.67 | 370,974 | +1.84(+2.36%) |
Jun 14, 2019 | 75.73 | 78.27 | 75.73 | 77.84 | 290,292 | +1.52(+1.99%) |
Jun 13, 2019 | 77.32 | 77.93 | 75.39 | 76.32 | 390,069 | -0.77(-1.00%) |
Jun 12, 2019 | 78.77 | 79.52 | 76.92 | 77.09 | 465,615 | -1.71(-2.17%) |
Jun 11, 2019 | 80.62 | 80.78 | 78.43 | 78.80 | 250,554 | -1.35(-1.68%) |
Jun 10, 2019 | 80.37 | 81.04 | 79.54 | 80.14 | 240,992 | +0.25(+0.32%) |
Jun 07, 2019 | 80.65 | 80.65 | 78.10 | 79.89 | 235,662 | -0.18(-0.23%) |
Jun 06, 2019 | 78.65 | 80.29 | 78.05 | 80.07 | 377,459 | +1.58(+2.02%) |
Jun 05, 2019 | 77.24 | 79.28 | 76.04 | 78.49 | 309,655 | +1.55(+2.01%) |
Jun 04, 2019 | 73.78 | 77.28 | 73.35 | 76.94 | 416,514 | +3.84(+5.26%) |
Jun 03, 2019 | 72.08 | 73.23 | 70.98 | 73.10 | 383,500 | +1.02(+1.42%) |
May 31, 2019 | 73.48 | 73.65 | 71.97 | 72.08 | 297,923 | -2.12(-2.85%) |
May 30, 2019 | 73.08 | 74.52 | 72.95 | 74.19 | 238,601 | +1.36(+1.87%) |
May 29, 2019 | 74.85 | 75.25 | 72.26 | 72.83 | 274,621 | -2.33(-3.10%) |
May 28, 2019 | 74.77 | 76.59 | 74.77 | 75.16 | 295,122 | +0.71(+0.96%) |
May 24, 2019 | 74.87 | 76.22 | 73.73 | 74.45 | 266,454 | +0.16(+0.22%) |
May 23, 2019 | 75.57 | 75.63 | 72.81 | 74.28 | 457,500 | -1.94(-2.54%) |
May 22, 2019 | 75.81 | 76.38 | 73.75 | 76.22 | 458,694 | +0.41(+0.54%) |
May 21, 2019 | 71.74 | 77.38 | 70.39 | 75.82 | 914,237 | +3.02(+4.15%) |
May 20, 2019 | 71.74 | 73.85 | 71.74 | 72.80 | 623,268 | +0.47(+0.65%) |
May 17, 2019 | 72.50 | 73.40 | 72.01 | 72.33 | 414,263 | -0.56(-0.77%) |
May 16, 2019 | 72.60 | 73.71 | 72.53 | 72.89 | 221,839 | +0.58(+0.80%) |
May 15, 2019 | 72.04 | 72.81 | 71.74 | 72.31 | 169,871 | -0.12(-0.16%) |
May 14, 2019 | 72.11 | 73.03 | 71.34 | 72.43 | 226,420 | +0.94(+1.31%) |
May 13, 2019 | 72.19 | 72.62 | 70.43 | 71.49 | 245,010 | -1.71(-2.34%) |
May 10, 2019 | 73.37 | 73.63 | 72.17 | 73.20 | 150,359 | -0.40(-0.54%) |
May 09, 2019 | 72.25 | 74.14 | 71.76 | 73.60 | 169,679 | +0.83(+1.14%) |
May 08, 2019 | 74.20 | 74.25 | 72.14 | 72.77 | 192,479 | -1.45(-1.96%) |
May 07, 2019 | 74.34 | 75.69 | 73.49 | 74.22 | 335,558 | -0.52(-0.70%) |
May 06, 2019 | 73.62 | 75.39 | 73.18 | 74.74 | 292,582 | +0.22(+0.29%) |
May 03, 2019 | 73.28 | 74.78 | 73.00 | 74.53 | 320,677 | +1.83(+2.52%) |
May 02, 2019 | 71.28 | 73.16 | 70.52 | 72.70 | 397,141 | +1.44(+2.02%) |
May 01, 2019 | 75.59 | 75.59 | 71.18 | 71.25 | 617,685 | -4.35(-5.75%) |
Apr 30, 2019 | 74.32 | 75.72 | 74.25 | 75.60 | 329,378 | +1.32(+1.77%) |
Apr 29, 2019 | 73.50 | 74.62 | 73.50 | 74.28 | 377,508 | +0.72(+0.98%) |
Apr 26, 2019 | 72.41 | 73.87 | 72.08 | 73.56 | 254,146 | +1.26(+1.75%) |
Apr 25, 2019 | 72.63 | 73.33 | 70.96 | 72.30 | 274,805 | -0.81(-1.11%) |
Apr 24, 2019 | 72.84 | 73.68 | 72.10 | 73.11 | 238,728 | +0.56(+0.77%) |
Apr 23, 2019 | 71.25 | 72.88 | 70.97 | 72.55 | 464,959 | +1.41(+1.98%) |
Apr 22, 2019 | 73.36 | 73.88 | 70.30 | 71.15 | 401,993 | -2.22(-3.02%) |
Apr 18, 2019 | 74.81 | 75.84 | 73.03 | 73.36 | 343,408 | -1.70(-2.26%) |
Apr 17, 2019 | 76.29 | 76.45 | 74.46 | 75.06 | 311,050 | -0.82(-1.08%) |
Apr 16, 2019 | 77.23 | 77.88 | 75.84 | 75.88 | 283,594 | -1.53(-1.98%) |
Apr 15, 2019 | 75.99 | 77.62 | 75.99 | 77.41 | 247,061 | +1.51(+1.98%) |
Apr 12, 2019 | 75.02 | 76.36 | 75.02 | 75.91 | 197,928 | +0.70(+0.94%) |
Apr 11, 2019 | 75.05 | 75.91 | 74.88 | 75.20 | 245,672 | +0.24(+0.32%) |
Apr 10, 2019 | 73.74 | 75.54 | 73.63 | 74.96 | 349,632 | +1.57(+2.14%) |
Apr 09, 2019 | 74.24 | 75.25 | 72.94 | 73.39 | 385,396 | -0.85(-1.14%) |
Apr 08, 2019 | 74.66 | 74.94 | 73.61 | 74.24 | 377,473 | -0.85(-1.13%) |
Apr 05, 2019 | 74.31 | 75.62 | 74.18 | 75.09 | 277,099 | +0.77(+1.03%) |
Apr 04, 2019 | 73.37 | 74.40 | 72.64 | 74.32 | 534,374 | -0.43(-0.58%) |
Apr 03, 2019 | 77.38 | 78.00 | 74.60 | 74.75 | 622,412 | -2.11(-2.75%) |
Apr 02, 2019 | 78.62 | 78.62 | 75.79 | 76.86 | 528,477 | -1.75(-2.23%) |
Apr 01, 2019 | 78.69 | 80.91 | 78.12 | 78.61 | 442,098 | +0.59(+0.75%) |
Mar 29, 2019 | 77.16 | 78.32 | 77.16 | 78.03 | 532,133 | +1.23(+1.60%) |
Mar 28, 2019 | 74.96 | 77.22 | 74.96 | 76.80 | 288,175 | +1.92(+2.57%) |
Mar 27, 2019 | 73.80 | 75.20 | 73.32 | 74.88 | 323,023 | +1.03(+1.39%) |
Mar 26, 2019 | 73.68 | 74.59 | 72.80 | 73.85 | 306,283 | +1.03(+1.41%) |
Mar 25, 2019 | 71.39 | 73.18 | 70.73 | 72.82 | 360,194 | +1.58(+2.22%) |
Mar 22, 2019 | 74.66 | 74.66 | 71.19 | 71.25 | 422,358 | -3.63(-4.85%) |
Mar 21, 2019 | 70.46 | 75.21 | 70.46 | 74.88 | 490,015 | +4.42(+6.27%) |
Mar 20, 2019 | 69.52 | 71.45 | 69.06 | 70.46 | 321,858 | +0.96(+1.39%) |
Mar 19, 2019 | 69.71 | 70.32 | 69.15 | 69.50 | 233,386 | -0.12(-0.17%) |
Mar 18, 2019 | 67.94 | 69.87 | 67.94 | 69.61 | 294,242 | +1.68(+2.47%) |
Mar 15, 2019 | 69.06 | 69.69 | 67.65 | 67.94 | 496,983 | -1.00(-1.45%) |
Mar 14, 2019 | 69.82 | 70.31 | 68.53 | 68.94 | 298,241 | -0.83(-1.19%) |
Mar 13, 2019 | 70.45 | 70.67 | 69.58 | 69.77 | 267,223 | -0.52(-0.74%) |
Mar 12, 2019 | 71.66 | 71.66 | 69.83 | 70.29 | 258,535 | -1.36(-1.90%) |
Mar 11, 2019 | 70.25 | 71.90 | 69.96 | 71.65 | 264,126 | +1.52(+2.17%) |
Mar 08, 2019 | 69.52 | 70.35 | 68.54 | 70.13 | 228,900 | +0.40(+0.57%) |
Mar 07, 2019 | 69.42 | 70.38 | 69.04 | 69.73 | 207,142 | +0.05(+0.08%) |
Mar 06, 2019 | 70.61 | 71.29 | 69.68 | 69.68 | 235,618 | -0.70(-1.00%) |
Mar 05, 2019 | 70.12 | 71.21 | 69.40 | 70.38 | 215,844 | +0.46(+0.66%) |
Mar 04, 2019 | 69.61 | 70.34 | 68.72 | 69.92 | 363,451 | +0.44(+0.63%) |
Mar 01, 2019 | 69.13 | 69.92 | 68.23 | 69.48 | 303,274 | +0.84(+1.22%) |
Feb 28, 2019 | 68.51 | 69.69 | 68.08 | 68.64 | 484,712 | +0.14(+0.21%) |
Feb 27, 2019 | 70.07 | 70.92 | 68.50 | 68.50 | 271,969 | -1.55(-2.21%) |
Feb 26, 2019 | 70.47 | 71.77 | 70.01 | 70.05 | 300,626 | -0.26(-0.37%) |
Feb 25, 2019 | 70.42 | 71.24 | 69.47 | 70.31 | 592,626 | +0.14(+0.21%) |
Feb 22, 2019 | 68.91 | 70.23 | 68.91 | 70.16 | 256,360 | +1.37(+1.99%) |
Feb 21, 2019 | 68.72 | 69.37 | 68.05 | 68.80 | 301,944 | +0.10(+0.14%) |
Feb 20, 2019 | 68.96 | 70.04 | 68.50 | 68.70 | 244,708 | -0.36(-0.52%) |
Feb 19, 2019 | 69.20 | 70.04 | 68.60 | 69.06 | 288,064 | -0.40(-0.57%) |
Feb 15, 2019 | 69.98 | 71.28 | 68.61 | 69.45 | 416,223 | -0.16(-0.23%) |
Feb 14, 2019 | 69.96 | 70.28 | 68.76 | 69.61 | 361,979 | -0.31(-0.44%) |
Feb 13, 2019 | 71.85 | 73.29 | 68.53 | 69.92 | 446,199 | -1.69(-2.36%) |
Feb 12, 2019 | 71.97 | 72.84 | 70.34 | 71.61 | 351,801 | -0.26(-0.36%) |
Feb 11, 2019 | 70.85 | 72.52 | 68.91 | 71.87 | 504,698 | +1.25(+1.77%) |
Feb 08, 2019 | 69.70 | 71.15 | 68.49 | 70.62 | 402,216 | +0.84(+1.20%) |
Feb 07, 2019 | 69.08 | 69.78 | 67.60 | 69.78 | 295,994 | +0.53(+0.77%) |
Feb 06, 2019 | 68.44 | 69.99 | 67.63 | 69.25 | 387,431 | +0.76(+1.10%) |
Feb 05, 2019 | 67.20 | 70.16 | 66.64 | 68.50 | 562,733 | +0.80(+1.18%) |
Feb 04, 2019 | 64.76 | 67.72 | 64.24 | 67.70 | 486,750 | +2.53(+3.88%) |
Feb 01, 2019 | 65.14 | 65.97 | 62.92 | 65.17 | 731,949 | +0.71(+1.10%) |
Jan 31, 2019 | 62.98 | 64.92 | 57.44 | 64.46 | 1,116,508 | -0.07(-0.11%) |
Jan 30, 2019 | 64.08 | 64.89 | 63.46 | 64.53 | 625,723 | +0.47(+0.73%) |
Jan 29, 2019 | 64.50 | 64.88 | 62.94 | 64.06 | 312,550 | -0.40(-0.63%) |
Jan 28, 2019 | 64.11 | 64.93 | 63.12 | 64.47 | 349,552 | -0.04(-0.06%) |
Jan 25, 2019 | 65.38 | 65.78 | 64.23 | 64.50 | 280,261 | -0.38(-0.58%) |
Jan 24, 2019 | 65.31 | 65.62 | 64.13 | 64.88 | 424,439 | -0.24(-0.37%) |
Jan 23, 2019 | 64.36 | 65.88 | 64.12 | 65.12 | 318,807 | +1.08(+1.69%) |
Jan 22, 2019 | 65.35 | 66.03 | 63.54 | 64.05 | 283,578 | -1.75(-2.65%) |
Jan 18, 2019 | 66.19 | 67.03 | 65.30 | 65.79 | 363,528 | -0.24(-0.37%) |
Jan 17, 2019 | 65.39 | 66.54 | 64.83 | 66.03 | 362,323 | +0.50(+0.77%) |
Jan 16, 2019 | 64.96 | 66.18 | 64.70 | 65.53 | 234,621 | +0.75(+1.15%) |
Jan 15, 2019 | 64.37 | 65.67 | 62.17 | 64.78 | 367,598 | +0.44(+0.68%) |
Jan 14, 2019 | 62.42 | 65.41 | 62.17 | 64.34 | 428,577 | +1.56(+2.48%) |
Jan 11, 2019 | 62.34 | 63.20 | 61.41 | 62.79 | 311,389 | +0.10(+0.16%) |
Jan 10, 2019 | 62.12 | 62.78 | 60.53 | 62.69 | 316,792 | +0.16(+0.26%) |
Jan 09, 2019 | 61.26 | 63.59 | 61.12 | 62.53 | 450,321 | +1.39(+2.27%) |
Jan 08, 2019 | 61.78 | 62.13 | 60.20 | 61.14 | 390,324 | -0.45(-0.73%) |
Jan 07, 2019 | 62.31 | 63.00 | 59.98 | 61.59 | 452,202 | -0.72(-1.15%) |
Jan 04, 2019 | 61.96 | 63.24 | 61.23 | 62.31 | 397,435 | +0.94(+1.54%) |
Jan 03, 2019 | 60.95 | 62.12 | 59.92 | 61.37 | 311,539 | -0.22(-0.37%) |
Jan 02, 2019 | 54.67 | 61.99 | 54.67 | 61.59 | 429,864 | -0.25(-0.41%) |
Dec 31, 2018 | 61.72 | 62.33 | 60.47 | 61.84 | 223,675 | +0.31(+0.51%) |
Dec 28, 2018 | 59.85 | 62.23 | 59.82 | 61.53 | 433,788 | +1.68(+2.81%) |
Dec 27, 2018 | 60.47 | 61.17 | 57.52 | 59.84 | 595,987 | -1.46(-2.38%) |
Dec 26, 2018 | 59.05 | 61.49 | 58.88 | 61.30 | 467,122 | +2.72(+4.64%) |
Dec 24, 2018 | 59.99 | 61.08 | 58.54 | 58.59 | 258,250 | -1.93(-3.20%) |
Dec 21, 2018 | 63.02 | 65.01 | 60.30 | 60.52 | 1,446,222 | -2.72(-4.30%) |
Dec 20, 2018 | 64.83 | 65.34 | 62.76 | 63.24 | 319,717 | -1.51(-2.33%) |
Dec 19, 2018 | 64.35 | 66.28 | 64.13 | 64.75 | 635,275 | +0.57(+0.88%) |
Dec 18, 2018 | 66.06 | 66.63 | 64.14 | 64.18 | 601,762 | -1.39(-2.11%) |
Dec 17, 2018 | 67.09 | 68.16 | 65.28 | 65.57 | 784,070 | -1.90(-2.81%) |
Dec 14, 2018 | 69.61 | 71.05 | 66.76 | 67.46 | 460,914 | -2.44(-3.49%) |
Dec 13, 2018 | 70.50 | 71.64 | 69.46 | 69.90 | 362,343 | -0.34(-0.49%) |
Dec 12, 2018 | 71.12 | 71.79 | 70.15 | 70.24 | 355,774 | -0.16(-0.23%) |
Dec 11, 2018 | 71.27 | 71.58 | 69.24 | 70.41 | 340,640 | -0.03(-0.04%) |
Dec 10, 2018 | 70.86 | 72.40 | 69.23 | 70.43 | 411,728 | -0.32(-0.46%) |
Dec 07, 2018 | 73.86 | 74.78 | 70.38 | 70.76 | 385,072 | -2.90(-3.93%) |
Dec 06, 2018 | 72.36 | 73.79 | 70.20 | 73.65 | 291,638 | +0.66(+0.90%) |
Dec 04, 2018 | 74.59 | 75.71 | 72.45 | 73.00 | 212,987 | -1.53(-2.06%) |
Dec 03, 2018 | 73.56 | 74.71 | 70.88 | 74.53 | 297,774 | +1.57(+2.15%) |
Nov 30, 2018 | 72.30 | 73.33 | 72.07 | 72.96 | 516,141 | +0.15(+0.21%) |
Nov 29, 2018 | 72.22 | 73.63 | 72.10 | 72.81 | 371,598 | -0.18(-0.25%) |
Nov 28, 2018 | 73.21 | 73.80 | 71.61 | 72.99 | 395,587 | -0.17(-0.23%) |
Nov 27, 2018 | 72.38 | 73.82 | 72.31 | 73.16 | 347,144 | +0.48(+0.65%) |
Nov 26, 2018 | 71.64 | 72.74 | 71.28 | 72.69 | 271,682 | +1.75(+2.47%) |
Nov 23, 2018 | 70.00 | 71.74 | 69.98 | 70.94 | 95,515 | +0.21(+0.29%) |
Nov 21, 2018 | 70.73 | 70.73 | 70.73 | 0 | +3.17(+4.69%) | |
Nov 20, 2018 | 67.21 | 68.19 | 66.15 | 67.56 | 344,723 | -0.44(-0.65%) |
Nov 19, 2018 | 68.41 | 68.94 | 67.33 | 68.00 | 316,394 | -0.40(-0.59%) |
Nov 16, 2018 | 69.42 | 69.87 | 67.36 | 68.41 | 446,817 | -1.28(-1.84%) |
Nov 15, 2018 | 70.00 | 70.86 | 68.98 | 69.69 | 311,684 | -0.71(-1.01%) |
Nov 14, 2018 | 67.93 | 70.91 | 67.93 | 70.40 | 379,590 | +2.81(+4.15%) |
Nov 13, 2018 | 65.35 | 67.82 | 65.01 | 67.59 | 350,263 | +2.35(+3.60%) |
Nov 12, 2018 | 66.71 | 66.71 | 64.85 | 65.24 | 248,365 | -1.60(-2.39%) |
Nov 09, 2018 | 67.54 | 67.96 | 66.70 | 66.83 | 244,306 | -0.97(-1.43%) |
Nov 08, 2018 | 67.90 | 68.32 | 67.46 | 67.80 | 252,774 | -0.11(-0.16%) |
Nov 07, 2018 | 67.61 | 68.94 | 67.13 | 67.91 | 262,845 | +0.60(+0.89%) |
Nov 06, 2018 | 68.12 | 68.63 | 66.84 | 67.31 | 326,319 | -0.37(-0.54%) |
Nov 05, 2018 | 67.27 | 68.37 | 66.54 | 67.68 | 305,982 | +0.39(+0.59%) |
Nov 02, 2018 | 67.12 | 68.12 | 66.13 | 67.28 | 339,487 | +0.69(+1.04%) |