Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 63.04 | 64.66 | 62.17 | 62.88 | 666,861 | -0.09(-0.15%) |
Jul 30, 2019 | 62.01 | 63.17 | 61.39 | 62.98 | 1,263,602 | +0.34(+0.55%) |
Jul 29, 2019 | 64.11 | 64.11 | 62.13 | 62.63 | 653,639 | -1.54(-2.41%) |
Jul 26, 2019 | 63.66 | 64.35 | 62.59 | 64.18 | 570,684 | +0.54(+0.85%) |
Jul 25, 2019 | 64.21 | 64.41 | 62.96 | 63.64 | 516,968 | -0.89(-1.38%) |
Jul 24, 2019 | 64.04 | 65.10 | 64.03 | 64.53 | 852,134 | +0.36(+0.57%) |
Jul 23, 2019 | 63.37 | 64.56 | 63.28 | 64.17 | 462,758 | +1.38(+2.19%) |
Jul 22, 2019 | 62.60 | 63.72 | 62.49 | 62.79 | 444,663 | -0.90(-1.42%) |
Jul 19, 2019 | 63.36 | 63.90 | 62.97 | 63.69 | 431,317 | +0.27(+0.43%) |
Jul 18, 2019 | 62.88 | 63.96 | 62.88 | 63.42 | 412,844 | +0.09(+0.15%) |
Jul 17, 2019 | 64.56 | 64.56 | 63.24 | 63.33 | 361,209 | -1.21(-1.87%) |
Jul 16, 2019 | 63.75 | 65.51 | 63.60 | 64.54 | 605,209 | +0.56(+0.87%) |
Jul 15, 2019 | 64.15 | 64.33 | 63.41 | 63.98 | 557,290 | -0.09(-0.15%) |
Jul 12, 2019 | 62.77 | 64.37 | 62.68 | 64.07 | 762,703 | +1.63(+2.61%) |
Jul 11, 2019 | 63.50 | 63.67 | 61.46 | 62.45 | 986,665 | -1.06(-1.67%) |
Jul 10, 2019 | 63.76 | 64.30 | 62.87 | 63.51 | 832,607 | -0.07(-0.12%) |
Jul 09, 2019 | 63.31 | 63.76 | 62.69 | 63.58 | 935,535 | -0.04(-0.06%) |
Jul 08, 2019 | 64.70 | 64.98 | 63.18 | 63.62 | 1,151,735 | -1.27(-1.96%) |
Jul 05, 2019 | 62.96 | 65.14 | 62.67 | 64.89 | 660,730 | +1.48(+2.33%) |
Jul 03, 2019 | 62.34 | 63.45 | 61.68 | 63.41 | 428,308 | +1.12(+1.79%) |
Jul 02, 2019 | 64.60 | 64.60 | 62.13 | 62.30 | 1,290,708 | -2.84(-4.36%) |
Jul 01, 2019 | 60.49 | 65.67 | 59.93 | 65.14 | 2,088,865 | +0.49(+0.76%) |
Jun 28, 2019 | 64.85 | 65.42 | 63.89 | 64.64 | 1,511,975 | +0.31(+0.48%) |
Jun 27, 2019 | 62.74 | 64.52 | 62.56 | 64.33 | 979,010 | +1.51(+2.40%) |
Jun 26, 2019 | 61.92 | 63.52 | 61.68 | 62.83 | 945,877 | +1.29(+2.10%) |
Jun 25, 2019 | 61.46 | 61.78 | 60.71 | 61.53 | 647,255 | +0.08(+0.14%) |
Jun 24, 2019 | 61.81 | 62.32 | 61.31 | 61.45 | 733,537 | -0.40(-0.65%) |
Jun 21, 2019 | 59.81 | 62.73 | 59.57 | 61.85 | 1,414,193 | +1.98(+3.31%) |
Jun 20, 2019 | 59.66 | 59.90 | 58.38 | 59.87 | 982,345 | +1.53(+2.62%) |
Jun 19, 2019 | 59.58 | 60.09 | 58.32 | 58.34 | 1,215,789 | -1.60(-2.67%) |
Jun 18, 2019 | 59.77 | 60.79 | 59.29 | 59.94 | 944,161 | +1.06(+1.80%) |
Jun 17, 2019 | 59.22 | 59.32 | 57.91 | 58.88 | 886,283 | -0.46(-0.77%) |
Jun 14, 2019 | 59.41 | 59.78 | 58.97 | 59.34 | 755,181 | -0.23(-0.39%) |
Jun 13, 2019 | 58.42 | 59.59 | 58.35 | 59.57 | 548,780 | +1.78(+3.08%) |
Jun 12, 2019 | 57.69 | 58.27 | 57.11 | 57.79 | 962,274 | -0.41(-0.70%) |
Jun 11, 2019 | 59.57 | 60.36 | 58.14 | 58.20 | 1,021,694 | -0.49(-0.84%) |
Jun 10, 2019 | 59.69 | 60.24 | 58.48 | 58.70 | 713,955 | -0.37(-0.63%) |
Jun 07, 2019 | 59.20 | 59.79 | 58.06 | 59.07 | 917,866 | +0.26(+0.44%) |
Jun 06, 2019 | 58.97 | 59.10 | 57.78 | 58.81 | 1,237,521 | -0.24(-0.41%) |
Jun 05, 2019 | 59.48 | 59.48 | 57.24 | 59.05 | 1,148,134 | -0.08(-0.14%) |
Jun 04, 2019 | 56.33 | 59.18 | 56.20 | 59.13 | 958,616 | +3.73(+6.74%) |
Jun 03, 2019 | 53.59 | 55.63 | 53.42 | 55.40 | 971,516 | +2.08(+3.91%) |
May 31, 2019 | 53.82 | 54.50 | 53.23 | 53.32 | 943,762 | -1.53(-2.78%) |
May 30, 2019 | 55.47 | 55.81 | 54.73 | 54.84 | 642,605 | -0.92(-1.65%) |
May 29, 2019 | 55.16 | 56.05 | 54.39 | 55.76 | 555,647 | -0.21(-0.38%) |
May 28, 2019 | 56.33 | 56.68 | 55.74 | 55.98 | 626,789 | -0.11(-0.20%) |
May 24, 2019 | 57.10 | 57.41 | 55.39 | 56.09 | 795,431 | -0.44(-0.77%) |
May 23, 2019 | 56.76 | 56.94 | 55.61 | 56.53 | 937,858 | -1.73(-2.97%) |
May 22, 2019 | 59.48 | 59.89 | 58.18 | 58.26 | 1,023,944 | -1.74(-2.90%) |
May 21, 2019 | 58.96 | 60.17 | 58.96 | 60.00 | 782,838 | +1.63(+2.79%) |
May 20, 2019 | 57.10 | 58.70 | 57.09 | 58.37 | 1,132,105 | +0.68(+1.17%) |
May 17, 2019 | 57.99 | 58.82 | 57.48 | 57.69 | 858,013 | -0.81(-1.38%) |
May 16, 2019 | 57.55 | 59.02 | 57.29 | 58.50 | 1,468,172 | +1.76(+3.10%) |
May 15, 2019 | 56.02 | 57.10 | 55.61 | 56.74 | 1,269,945 | +1.30(+2.34%) |
May 14, 2019 | 54.54 | 55.89 | 54.41 | 55.44 | 880,524 | +1.37(+2.54%) |
May 13, 2019 | 55.54 | 55.63 | 53.19 | 54.07 | 1,325,131 | -2.47(-4.36%) |
May 10, 2019 | 56.02 | 57.01 | 55.10 | 56.53 | 988,678 | +0.46(+0.83%) |
May 09, 2019 | 54.80 | 57.16 | 53.49 | 56.07 | 1,866,493 | +0.31(+0.55%) |
May 08, 2019 | 56.04 | 56.21 | 54.83 | 55.77 | 1,405,470 | -0.41(-0.73%) |
May 07, 2019 | 56.79 | 57.09 | 55.52 | 56.17 | 1,120,220 | -1.28(-2.23%) |
May 06, 2019 | 57.15 | 58.32 | 56.85 | 57.45 | 991,632 | -1.40(-2.38%) |
May 03, 2019 | 57.24 | 59.30 | 57.08 | 58.85 | 2,267,390 | +1.71(+2.98%) |
May 02, 2019 | 61.11 | 62.10 | 56.64 | 57.15 | 3,345,290 | -5.70(-9.07%) |
May 01, 2019 | 64.53 | 64.65 | 62.79 | 62.85 | 1,256,725 | -1.80(-2.78%) |
Apr 30, 2019 | 66.45 | 66.82 | 64.27 | 64.64 | 853,716 | -1.62(-2.45%) |
Apr 29, 2019 | 66.96 | 67.51 | 66.13 | 66.27 | 610,506 | -0.76(-1.13%) |
Apr 26, 2019 | 66.46 | 67.16 | 65.88 | 67.03 | 463,857 | +0.50(+0.75%) |
Apr 25, 2019 | 68.02 | 68.02 | 66.47 | 66.53 | 543,833 | -1.80(-2.63%) |
Apr 24, 2019 | 69.80 | 70.33 | 68.10 | 68.32 | 792,251 | -1.71(-2.44%) |
Apr 23, 2019 | 69.50 | 70.57 | 68.73 | 70.03 | 673,063 | +0.71(+1.03%) |
Apr 22, 2019 | 69.84 | 70.21 | 69.11 | 69.31 | 388,611 | -0.39(-0.56%) |
Apr 18, 2019 | 70.49 | 70.80 | 69.46 | 69.70 | 606,176 | -0.51(-0.73%) |
Apr 17, 2019 | 71.17 | 71.67 | 70.04 | 70.21 | 980,504 | -1.07(-1.50%) |
Apr 16, 2019 | 71.93 | 72.36 | 70.90 | 71.28 | 673,818 | -0.60(-0.84%) |
Apr 15, 2019 | 72.19 | 72.24 | 70.96 | 71.88 | 913,222 | +1.08(+1.52%) |
Apr 12, 2019 | 70.38 | 71.00 | 69.56 | 70.81 | 823,377 | +1.61(+2.33%) |
Apr 11, 2019 | 69.27 | 69.80 | 68.63 | 69.19 | 979,567 | -0.25(-0.36%) |
Apr 10, 2019 | 68.99 | 69.87 | 67.98 | 69.44 | 1,081,095 | +0.27(+0.39%) |
Apr 09, 2019 | 69.86 | 69.88 | 68.78 | 69.18 | 925,358 | -1.07(-1.52%) |
Apr 08, 2019 | 70.52 | 70.62 | 69.13 | 70.24 | 2,593,638 | -0.32(-0.46%) |
Apr 05, 2019 | 69.45 | 70.60 | 68.55 | 70.57 | 2,075,545 | +1.50(+2.17%) |
Apr 04, 2019 | 66.44 | 69.19 | 65.91 | 69.06 | 1,194,764 | +2.76(+4.17%) |
Apr 03, 2019 | 66.17 | 67.59 | 65.72 | 66.30 | 1,987,067 | +0.88(+1.35%) |
Apr 02, 2019 | 64.64 | 65.98 | 63.97 | 65.42 | 1,260,328 | +0.74(+1.15%) |
Apr 01, 2019 | 63.82 | 65.15 | 63.60 | 64.68 | 758,102 | +1.79(+2.84%) |
Mar 29, 2019 | 62.76 | 63.70 | 62.60 | 62.89 | 660,665 | +0.22(+0.35%) |
Mar 28, 2019 | 61.95 | 63.13 | 61.85 | 62.67 | 951,752 | +0.74(+1.20%) |
Mar 27, 2019 | 62.37 | 63.25 | 61.69 | 61.93 | 712,204 | +0.03(+0.04%) |
Mar 26, 2019 | 60.42 | 61.94 | 59.95 | 61.90 | 1,240,713 | +1.78(+2.96%) |
Mar 25, 2019 | 61.33 | 62.00 | 59.76 | 60.12 | 1,426,638 | -1.12(-1.83%) |
Mar 22, 2019 | 63.82 | 63.94 | 60.87 | 61.24 | 892,217 | -3.35(-5.19%) |
Mar 21, 2019 | 63.16 | 65.21 | 63.16 | 64.60 | 777,127 | +0.59(+0.93%) |
Mar 20, 2019 | 63.82 | 64.89 | 63.34 | 64.00 | 788,579 | -0.23(-0.36%) |
Mar 19, 2019 | 65.56 | 66.23 | 63.99 | 64.24 | 581,093 | -0.74(-1.14%) |
Mar 18, 2019 | 64.28 | 65.00 | 63.42 | 64.98 | 587,620 | +0.82(+1.29%) |
Mar 15, 2019 | 63.78 | 64.64 | 63.44 | 64.15 | 755,077 | +0.47(+0.74%) |
Mar 14, 2019 | 63.98 | 64.25 | 63.17 | 63.68 | 525,531 | -0.64(-0.99%) |
Mar 13, 2019 | 64.17 | 64.66 | 63.23 | 64.32 | 668,189 | +0.79(+1.24%) |
Mar 12, 2019 | 63.99 | 64.38 | 63.46 | 63.53 | 716,682 | -0.20(-0.32%) |
Mar 11, 2019 | 62.98 | 64.21 | 62.56 | 63.74 | 580,998 | +1.15(+1.84%) |
Mar 08, 2019 | 63.05 | 63.20 | 61.76 | 62.59 | 642,107 | -1.28(-2.00%) |
Mar 07, 2019 | 65.52 | 65.97 | 63.16 | 63.87 | 1,115,556 | -1.62(-2.48%) |
Mar 06, 2019 | 64.77 | 66.75 | 64.45 | 65.49 | 1,024,235 | +1.13(+1.76%) |
Mar 05, 2019 | 65.40 | 65.75 | 64.32 | 64.36 | 825,921 | -1.11(-1.70%) |
Mar 04, 2019 | 65.03 | 65.97 | 63.84 | 65.47 | 1,604,338 | +0.92(+1.42%) |
Mar 01, 2019 | 65.47 | 66.59 | 63.30 | 64.55 | 1,284,645 | -0.20(-0.31%) |
Feb 28, 2019 | 66.99 | 67.33 | 64.56 | 64.75 | 1,245,832 | -2.40(-3.57%) |
Feb 27, 2019 | 66.80 | 67.24 | 66.27 | 67.16 | 939,799 | +0.23(+0.35%) |
Feb 26, 2019 | 67.19 | 68.11 | 66.91 | 66.92 | 836,822 | -1.27(-1.86%) |
Feb 25, 2019 | 69.99 | 70.49 | 67.84 | 68.19 | 1,904,190 | -1.61(-2.30%) |
Feb 22, 2019 | 69.39 | 70.47 | 69.28 | 69.80 | 810,043 | +0.74(+1.07%) |
Feb 21, 2019 | 73.25 | 73.72 | 68.83 | 69.06 | 1,552,893 | -4.73(-6.41%) |
Feb 20, 2019 | 70.66 | 73.81 | 68.36 | 73.79 | 2,910,388 | +2.64(+3.71%) |
Feb 19, 2019 | 66.84 | 73.79 | 66.78 | 71.15 | 3,010,852 | -3.56(-4.76%) |
Feb 15, 2019 | 72.84 | 74.85 | 72.62 | 74.71 | 1,811,500 | +2.84(+3.96%) |
Feb 14, 2019 | 71.22 | 72.41 | 71.14 | 71.86 | 520,766 | +0.23(+0.32%) |
Feb 13, 2019 | 71.93 | 72.25 | 71.30 | 71.63 | 747,890 | +0.21(+0.30%) |
Feb 12, 2019 | 69.92 | 71.88 | 69.81 | 71.42 | 860,096 | +2.31(+3.34%) |
Feb 11, 2019 | 67.92 | 69.33 | 67.85 | 69.11 | 1,272,214 | +1.18(+1.74%) |
Feb 08, 2019 | 67.81 | 68.66 | 66.82 | 67.93 | 765,221 | -0.39(-0.57%) |
Feb 07, 2019 | 69.36 | 69.99 | 67.51 | 68.31 | 872,304 | -1.67(-2.39%) |
Feb 06, 2019 | 70.95 | 71.53 | 69.89 | 69.99 | 571,966 | -1.92(-2.67%) |
Feb 05, 2019 | 69.56 | 72.01 | 69.56 | 71.91 | 740,753 | +2.24(+3.21%) |
Feb 04, 2019 | 69.72 | 70.05 | 68.68 | 69.67 | 461,881 | +0.08(+0.12%) |
Feb 01, 2019 | 68.15 | 70.15 | 67.84 | 69.59 | 761,648 | +1.33(+1.95%) |
Jan 31, 2019 | 70.13 | 70.21 | 67.93 | 68.26 | 1,025,130 | -2.89(-4.06%) |
Jan 30, 2019 | 70.16 | 71.53 | 68.44 | 71.15 | 584,729 | +0.29(+0.40%) |
Jan 29, 2019 | 68.53 | 71.40 | 68.53 | 70.86 | 648,332 | +2.17(+3.16%) |
Jan 28, 2019 | 68.35 | 69.03 | 67.92 | 68.69 | 780,095 | -0.67(-0.97%) |
Jan 25, 2019 | 67.96 | 69.62 | 67.76 | 69.37 | 875,544 | +2.18(+3.24%) |
Jan 24, 2019 | 66.95 | 67.43 | 66.83 | 67.19 | 616,455 | +0.22(+0.33%) |
Jan 23, 2019 | 69.21 | 69.57 | 66.79 | 66.96 | 912,604 | -2.24(-3.24%) |
Jan 22, 2019 | 71.12 | 71.48 | 68.41 | 69.21 | 863,579 | -2.68(-3.73%) |
Jan 18, 2019 | 70.39 | 73.18 | 70.39 | 71.89 | 1,039,350 | +2.14(+3.07%) |
Jan 17, 2019 | 68.52 | 70.27 | 68.00 | 69.75 | 637,694 | +0.74(+1.07%) |
Jan 16, 2019 | 67.49 | 70.27 | 67.20 | 69.01 | 1,078,963 | +1.96(+2.92%) |
Jan 15, 2019 | 68.35 | 68.69 | 66.45 | 67.05 | 596,938 | -1.41(-2.06%) |
Jan 14, 2019 | 68.60 | 69.48 | 67.71 | 68.46 | 752,670 | -0.88(-1.27%) |
Jan 11, 2019 | 69.29 | 69.96 | 68.83 | 69.34 | 713,795 | -0.62(-0.88%) |
Jan 10, 2019 | 68.76 | 70.06 | 67.44 | 69.96 | 819,443 | +0.35(+0.50%) |
Jan 09, 2019 | 69.28 | 70.28 | 68.77 | 69.61 | 1,261,715 | +0.78(+1.13%) |
Jan 08, 2019 | 66.96 | 69.06 | 66.46 | 68.83 | 1,987,337 | +4.24(+6.56%) |
Jan 07, 2019 | 64.22 | 65.47 | 62.95 | 64.59 | 1,405,792 | +0.33(+0.52%) |
Jan 04, 2019 | 62.20 | 64.51 | 61.92 | 64.26 | 892,108 | +4.01(+6.65%) |
Jan 03, 2019 | 62.05 | 62.61 | 60.19 | 60.25 | 652,014 | -2.06(-3.31%) |
Jan 02, 2019 | 60.04 | 63.14 | 60.03 | 62.31 | 1,346,696 | +1.19(+1.95%) |
Dec 31, 2018 | 60.10 | 61.15 | 59.74 | 61.12 | 713,903 | +1.46(+2.45%) |
Dec 28, 2018 | 60.07 | 60.38 | 59.09 | 59.66 | 572,183 | -0.38(-0.63%) |
Dec 27, 2018 | 57.68 | 60.05 | 57.39 | 60.04 | 397,625 | +1.30(+2.22%) |
Dec 26, 2018 | 56.08 | 58.84 | 55.21 | 58.74 | 507,827 | +2.56(+4.55%) |
Dec 24, 2018 | 56.28 | 57.77 | 55.60 | 56.18 | 284,089 | -0.54(-0.94%) |
Dec 21, 2018 | 56.77 | 57.96 | 56.54 | 56.71 | 894,382 | -0.24(-0.42%) |
Dec 20, 2018 | 57.12 | 59.24 | 56.64 | 56.95 | 931,485 | -0.66(-1.14%) |
Dec 19, 2018 | 59.51 | 60.40 | 57.30 | 57.61 | 1,187,346 | -1.96(-3.29%) |
Dec 18, 2018 | 60.32 | 61.88 | 59.48 | 59.57 | 1,250,313 | -0.47(-0.78%) |
Dec 17, 2018 | 59.34 | 61.61 | 58.91 | 60.04 | 921,511 | +0.34(+0.57%) |
Dec 14, 2018 | 61.07 | 62.18 | 59.08 | 59.70 | 1,122,822 | -2.19(-3.54%) |
Dec 13, 2018 | 62.49 | 63.54 | 61.26 | 61.88 | 733,725 | -0.33(-0.53%) |
Dec 12, 2018 | 62.61 | 63.48 | 61.72 | 62.22 | 1,023,251 | +0.97(+1.58%) |
Dec 11, 2018 | 63.00 | 63.36 | 60.10 | 61.25 | 963,914 | -0.47(-0.76%) |
Dec 10, 2018 | 62.74 | 63.10 | 59.62 | 61.72 | 1,105,986 | -1.43(-2.27%) |
Dec 07, 2018 | 65.88 | 68.02 | 63.02 | 63.15 | 964,863 | -1.76(-2.72%) |
Dec 06, 2018 | 62.70 | 65.07 | 62.31 | 64.91 | 1,054,415 | -0.12(-0.18%) |
Dec 04, 2018 | 68.05 | 68.40 | 64.91 | 65.03 | 802,573 | -3.15(-4.62%) |
Dec 03, 2018 | 68.73 | 69.50 | 67.01 | 68.18 | 934,931 | +1.23(+1.83%) |
Nov 30, 2018 | 65.87 | 67.06 | 65.68 | 66.96 | 1,226,108 | +0.62(+0.93%) |
Nov 29, 2018 | 64.80 | 66.88 | 64.70 | 66.34 | 604,410 | +1.56(+2.41%) |
Nov 28, 2018 | 63.44 | 64.88 | 62.43 | 64.78 | 1,017,414 | +1.31(+2.07%) |
Nov 27, 2018 | 63.31 | 64.17 | 62.81 | 63.46 | 1,141,100 | -0.69(-1.08%) |
Nov 26, 2018 | 63.18 | 64.63 | 63.18 | 64.16 | 528,051 | +1.20(+1.91%) |
Nov 23, 2018 | 62.85 | 63.99 | 62.27 | 62.96 | 440,736 | -0.90(-1.41%) |
Nov 21, 2018 | 63.86 | 63.86 | 63.86 | 0 | +1.74(+2.80%) | |
Nov 20, 2018 | 63.00 | 63.26 | 61.58 | 62.12 | 733,313 | -2.02(-3.14%) |
Nov 19, 2018 | 65.39 | 66.12 | 63.86 | 64.13 | 647,136 | -1.89(-2.86%) |
Nov 16, 2018 | 65.83 | 67.64 | 65.30 | 66.02 | 708,807 | +0.04(+0.06%) |
Nov 15, 2018 | 65.10 | 66.36 | 64.24 | 65.98 | 886,321 | +0.29(+0.43%) |
Nov 14, 2018 | 65.96 | 66.90 | 64.72 | 65.70 | 1,539,864 | +0.27(+0.41%) |
Nov 13, 2018 | 67.89 | 68.66 | 65.33 | 65.43 | 834,079 | -2.70(-3.96%) |
Nov 12, 2018 | 70.05 | 70.20 | 67.79 | 68.13 | 858,691 | -1.72(-2.46%) |
Nov 09, 2018 | 70.03 | 70.93 | 69.52 | 69.85 | 904,182 | -1.44(-2.01%) |
Nov 08, 2018 | 72.47 | 73.04 | 71.01 | 71.28 | 757,707 | -1.96(-2.68%) |
Nov 07, 2018 | 73.20 | 73.43 | 71.00 | 73.25 | 839,944 | +0.48(+0.66%) |
Nov 06, 2018 | 71.81 | 74.99 | 69.76 | 72.77 | 1,473,541 | +4.20(+6.12%) |
Nov 05, 2018 | 68.63 | 69.58 | 67.51 | 68.57 | 765,843 | +0.25(+0.36%) |
Nov 02, 2018 | 69.43 | 69.78 | 68.17 | 68.32 | 553,962 | -0.61(-0.88%) |
Nov 01, 2018 | 66.77 | 69.17 | 65.93 | 68.93 | 799,606 | +3.31(+5.05%) |
Oct 31, 2018 | 65.90 | 67.27 | 65.51 | 65.62 | 1,154,039 | +0.52(+0.79%) |
Oct 30, 2018 | 64.49 | 66.01 | 63.34 | 65.10 | 803,669 | +0.38(+0.58%) |
Oct 29, 2018 | 66.47 | 66.55 | 63.99 | 64.72 | 535,098 | -0.63(-0.96%) |
Oct 26, 2018 | 64.06 | 65.97 | 62.95 | 65.35 | 954,384 | +0.23(+0.35%) |
Oct 25, 2018 | 64.62 | 65.51 | 63.82 | 65.12 | 1,235,023 | +1.34(+2.11%) |
Oct 24, 2018 | 67.04 | 67.64 | 63.77 | 63.78 | 926,420 | -3.20(-4.78%) |
Oct 23, 2018 | 67.44 | 68.28 | 66.43 | 66.98 | 1,039,701 | -2.24(-3.23%) |
Oct 22, 2018 | 70.95 | 71.16 | 68.74 | 69.21 | 789,821 | -1.25(-1.78%) |
Oct 19, 2018 | 71.01 | 71.64 | 70.01 | 70.47 | 695,876 | -0.55(-0.78%) |
Oct 18, 2018 | 72.09 | 73.64 | 70.74 | 71.02 | 754,310 | -1.50(-2.07%) |
Oct 17, 2018 | 74.13 | 74.38 | 71.57 | 72.52 | 588,708 | -1.40(-1.89%) |
Oct 16, 2018 | 73.44 | 74.30 | 72.82 | 73.92 | 933,821 | +0.94(+1.29%) |
Oct 15, 2018 | 74.32 | 75.08 | 72.97 | 72.98 | 540,436 | -1.41(-1.89%) |
Oct 12, 2018 | 74.15 | 75.90 | 73.77 | 74.39 | 1,040,554 | +1.19(+1.62%) |
Oct 11, 2018 | 73.69 | 75.54 | 73.19 | 73.20 | 1,621,541 | -0.67(-0.91%) |
Oct 10, 2018 | 74.06 | 75.59 | 72.99 | 73.87 | 986,181 | -0.32(-0.43%) |
Oct 09, 2018 | 76.50 | 77.02 | 73.82 | 74.19 | 1,065,733 | -2.48(-3.23%) |
Oct 08, 2018 | 76.24 | 79.10 | 76.17 | 76.67 | 945,884 | +1.53(+2.03%) |
Oct 05, 2018 | 74.54 | 75.54 | 74.25 | 75.14 | 1,083,150 | +0.74(+0.99%) |
Oct 04, 2018 | 75.23 | 75.83 | 73.99 | 74.40 | 936,388 | -0.64(-0.85%) |
Oct 03, 2018 | 75.98 | 76.20 | 72.77 | 75.04 | 1,914,923 | -1.70(-2.22%) |
Oct 02, 2018 | 77.15 | 77.76 | 76.29 | 76.74 | 852,451 | -0.22(-0.29%) |
Oct 01, 2018 | 76.48 | 78.44 | 76.48 | 76.96 | 692,969 | +0.48(+0.63%) |
Sep 28, 2018 | 77.06 | 77.12 | 75.35 | 76.48 | 932,000 | -1.07(-1.38%) |
Sep 27, 2018 | 79.02 | 79.02 | 77.28 | 77.55 | 868,603 | -1.59(-2.01%) |
Sep 26, 2018 | 78.73 | 80.66 | 78.60 | 79.14 | 1,038,770 | -0.40(-0.51%) |
Sep 25, 2018 | 78.91 | 80.05 | 78.47 | 79.55 | 1,467,248 | +0.26(+0.33%) |
Sep 24, 2018 | 79.15 | 79.56 | 78.05 | 79.29 | 986,332 | +0.19(+0.24%) |
Sep 21, 2018 | 79.54 | 80.30 | 78.66 | 79.10 | 778,242 | -0.29(-0.36%) |
Sep 20, 2018 | 78.24 | 80.44 | 78.24 | 79.38 | 1,126,123 | +2.14(+2.78%) |
Sep 19, 2018 | 75.43 | 78.54 | 75.41 | 77.24 | 1,165,977 | +0.03(+0.04%) |
Sep 18, 2018 | 79.14 | 79.14 | 77.09 | 77.21 | 1,373,555 | -1.74(-2.20%) |
Sep 17, 2018 | 79.66 | 80.51 | 78.86 | 78.95 | 824,466 | -1.05(-1.31%) |
Sep 14, 2018 | 79.18 | 80.68 | 78.48 | 80.00 | 942,105 | +0.85(+1.07%) |
Sep 13, 2018 | 79.33 | 81.00 | 78.80 | 79.15 | 980,102 | +0.05(+0.06%) |
Sep 12, 2018 | 79.62 | 79.86 | 79.02 | 79.11 | 821,733 | -0.66(-0.83%) |
Sep 11, 2018 | 79.62 | 81.03 | 78.90 | 79.77 | 1,142,241 | -0.58(-0.72%) |
Sep 10, 2018 | 82.40 | 82.72 | 80.04 | 80.35 | 888,162 | -1.75(-2.13%) |
Sep 07, 2018 | 82.91 | 83.41 | 80.39 | 82.10 | 1,383,602 | -2.57(-3.03%) |
Sep 06, 2018 | 85.54 | 87.43 | 84.20 | 84.67 | 1,128,520 | -1.04(-1.21%) |
Sep 05, 2018 | 85.40 | 86.30 | 84.29 | 85.71 | 793,629 | +0.30(+0.36%) |
Sep 04, 2018 | 86.53 | 86.83 | 84.79 | 85.40 | 779,408 | -1.63(-1.87%) |
Aug 31, 2018 | 87.03 | 87.03 | 87.03 | 0 | -0.19(-0.22%) | |
Aug 30, 2018 | 88.59 | 88.80 | 87.12 | 87.22 | 896,579 | -1.63(-1.83%) |
Aug 29, 2018 | 89.51 | 89.83 | 88.02 | 88.85 | 620,110 | -1.37(-1.52%) |
Aug 28, 2018 | 90.50 | 91.10 | 89.68 | 90.22 | 1,038,302 | +0.06(+0.06%) |
Aug 27, 2018 | 89.43 | 90.64 | 89.43 | 90.17 | 490,124 | +0.96(+1.07%) |
Aug 24, 2018 | 89.04 | 89.83 | 88.62 | 89.21 | 736,454 | +0.68(+0.77%) |
Aug 23, 2018 | 89.91 | 90.02 | 87.81 | 88.53 | 891,562 | -1.59(-1.76%) |
Aug 22, 2018 | 89.92 | 90.48 | 88.95 | 90.12 | 823,831 | +0.80(+0.89%) |
Aug 21, 2018 | 88.64 | 89.68 | 88.60 | 89.32 | 733,393 | +0.66(+0.75%) |
Aug 20, 2018 | 88.06 | 89.17 | 87.80 | 88.66 | 1,121,863 | +0.92(+1.05%) |
Aug 17, 2018 | 88.78 | 88.78 | 87.14 | 87.74 | 910,981 | -1.23(-1.38%) |
Aug 16, 2018 | 87.06 | 89.30 | 86.61 | 88.97 | 1,071,643 | +2.80(+3.25%) |
Aug 15, 2018 | 88.37 | 88.37 | 85.15 | 86.17 | 1,412,159 | -3.50(-3.90%) |
Aug 14, 2018 | 89.85 | 90.92 | 89.60 | 89.67 | 617,451 | +0.34(+0.38%) |
Aug 13, 2018 | 90.09 | 91.09 | 89.06 | 89.33 | 873,344 | -0.68(-0.75%) |
Aug 10, 2018 | 91.10 | 91.37 | 88.46 | 90.01 | 778,288 | -2.02(-2.19%) |
Aug 09, 2018 | 91.64 | 92.81 | 91.33 | 92.03 | 767,406 | +0.38(+0.41%) |
Aug 08, 2018 | 92.00 | 92.45 | 90.09 | 91.65 | 799,084 | -0.43(-0.47%) |
Aug 07, 2018 | 92.41 | 94.64 | 91.95 | 92.08 | 820,721 | -0.05(-0.05%) |
Aug 06, 2018 | 90.63 | 92.53 | 90.17 | 92.13 | 812,778 | +0.80(+0.87%) |
Aug 03, 2018 | 90.72 | 92.52 | 90.27 | 91.33 | 845,506 | +0.61(+0.67%) |
Aug 02, 2018 | 93.20 | 93.20 | 88.73 | 90.73 | 3,018,485 | -8.00(-8.11%) |