Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 85.50 | 86.53 | 83.86 | 84.92 | 1,263,000 | -0.51(-0.60%) |
Jul 30, 2019 | 82.77 | 85.57 | 80.06 | 85.43 | 1,740,300 | +5.17(+6.44%) |
Jul 29, 2019 | 80.09 | 80.46 | 78.15 | 80.26 | 1,058,378 | +0.11(+0.14%) |
Jul 26, 2019 | 79.34 | 80.95 | 79.00 | 80.15 | 985,800 | +1.35(+1.71%) |
Jul 25, 2019 | 78.69 | 79.30 | 77.30 | 78.80 | 732,937 | -0.35(-0.44%) |
Jul 24, 2019 | 78.54 | 79.72 | 77.60 | 79.15 | 1,568,307 | +0.64(+0.82%) |
Jul 23, 2019 | 81.67 | 81.83 | 78.42 | 78.51 | 1,816,924 | -3.20(-3.92%) |
Jul 22, 2019 | 80.89 | 82.71 | 80.39 | 81.71 | 750,635 | +1.17(+1.45%) |
Jul 19, 2019 | 81.81 | 82.26 | 80.23 | 80.54 | 935,600 | -0.77(-0.95%) |
Jul 18, 2019 | 80.35 | 81.50 | 80.14 | 81.31 | 756,211 | +1.08(+1.35%) |
Jul 17, 2019 | 79.91 | 80.88 | 79.40 | 80.23 | 904,037 | +0.35(+0.44%) |
Jul 16, 2019 | 81.35 | 81.51 | 79.70 | 79.88 | 814,430 | -1.51(-1.86%) |
Jul 15, 2019 | 79.99 | 81.57 | 79.53 | 81.39 | 1,115,563 | +1.29(+1.61%) |
Jul 12, 2019 | 81.38 | 81.95 | 79.62 | 80.10 | 954,300 | -1.13(-1.39%) |
Jul 11, 2019 | 83.81 | 83.97 | 80.17 | 81.23 | 1,074,479 | -2.54(-3.03%) |
Jul 10, 2019 | 83.94 | 85.06 | 83.05 | 83.77 | 757,038 | -0.05(-0.06%) |
Jul 09, 2019 | 82.48 | 84.15 | 82.35 | 83.82 | 985,279 | +0.81(+0.98%) |
Jul 08, 2019 | 84.74 | 85.00 | 82.11 | 83.01 | 1,064,222 | -2.27(-2.66%) |
Jul 05, 2019 | 85.61 | 87.06 | 85.00 | 85.28 | 681,900 | -1.24(-1.43%) |
Jul 03, 2019 | 84.84 | 86.54 | 83.64 | 86.52 | 767,700 | +1.51(+1.78%) |
Jul 02, 2019 | 86.00 | 86.00 | 83.95 | 85.01 | 947,536 | -0.28(-0.33%) |
Jul 01, 2019 | 85.80 | 86.50 | 84.57 | 85.29 | 1,042,320 | +0.33(+0.39%) |
Jun 28, 2019 | 84.59 | 85.28 | 83.37 | 84.96 | 1,616,300 | +0.24(+0.28%) |
Jun 27, 2019 | 86.06 | 86.59 | 84.53 | 84.72 | 992,426 | -0.91(-1.06%) |
Jun 26, 2019 | 87.54 | 88.28 | 85.22 | 85.63 | 1,226,218 | -1.98(-2.26%) |
Jun 25, 2019 | 87.25 | 88.63 | 86.33 | 87.61 | 1,231,090 | +0.69(+0.79%) |
Jun 24, 2019 | 88.70 | 89.30 | 86.67 | 86.92 | 1,272,512 | -1.78(-2.01%) |
Jun 21, 2019 | 87.25 | 88.85 | 86.29 | 88.70 | 2,261,900 | +2.13(+2.46%) |
Jun 20, 2019 | 85.60 | 87.13 | 85.60 | 86.57 | 1,426,812 | +1.70(+2.00%) |
Jun 19, 2019 | 84.71 | 85.36 | 83.70 | 84.87 | 1,236,307 | +0.59(+0.70%) |
Jun 18, 2019 | 82.82 | 84.87 | 82.00 | 84.28 | 1,954,386 | +2.44(+2.98%) |
Jun 17, 2019 | 79.07 | 82.57 | 78.50 | 81.84 | 2,414,457 | +4.13(+5.31%) |
Jun 14, 2019 | 76.30 | 77.79 | 75.46 | 77.71 | 1,250,400 | +1.34(+1.75%) |
Jun 13, 2019 | 75.74 | 76.46 | 75.00 | 76.37 | 1,367,471 | +0.57(+0.75%) |
Jun 12, 2019 | 76.84 | 76.98 | 74.94 | 75.80 | 1,359,506 | +0.24(+0.32%) |
Jun 11, 2019 | 76.88 | 77.28 | 74.48 | 75.56 | 1,467,471 | -1.24(-1.61%) |
Jun 10, 2019 | 80.78 | 81.54 | 76.57 | 76.80 | 1,460,854 | -4.03(-4.99%) |
Jun 07, 2019 | 80.15 | 81.11 | 79.29 | 80.83 | 708,000 | +0.97(+1.21%) |
Jun 06, 2019 | 81.06 | 81.81 | 79.69 | 79.86 | 810,520 | -1.16(-1.43%) |
Jun 05, 2019 | 82.11 | 82.75 | 80.92 | 81.02 | 1,000,130 | -0.54(-0.66%) |
Jun 04, 2019 | 80.68 | 81.68 | 79.80 | 81.56 | 1,634,494 | +2.00(+2.51%) |
Jun 03, 2019 | 78.99 | 80.38 | 78.29 | 79.56 | 1,192,035 | +0.93(+1.18%) |
May 31, 2019 | 77.95 | 80.21 | 77.57 | 78.63 | 927,400 | -0.11(-0.14%) |
May 30, 2019 | 77.87 | 78.83 | 77.03 | 78.74 | 783,472 | +1.15(+1.48%) |
May 29, 2019 | 81.47 | 81.56 | 77.27 | 77.59 | 1,331,543 | -4.17(-5.10%) |
May 28, 2019 | 81.86 | 84.04 | 81.66 | 81.76 | 1,318,951 | +0.01(+0.01%) |
May 24, 2019 | 80.79 | 82.31 | 80.26 | 81.75 | 1,465,800 | +1.25(+1.55%) |
May 23, 2019 | 78.61 | 80.56 | 78.07 | 80.50 | 1,294,424 | +1.48(+1.87%) |
May 22, 2019 | 78.50 | 79.59 | 77.98 | 79.02 | 826,956 | +0.34(+0.43%) |
May 21, 2019 | 77.08 | 78.83 | 76.85 | 78.68 | 1,093,804 | +1.85(+2.41%) |
May 20, 2019 | 76.75 | 77.21 | 76.05 | 76.83 | 868,430 | -0.37(-0.48%) |
May 17, 2019 | 77.01 | 78.02 | 76.12 | 77.20 | 927,000 | -0.44(-0.57%) |
May 16, 2019 | 76.16 | 78.45 | 76.16 | 77.64 | 1,054,294 | +1.65(+2.17%) |
May 15, 2019 | 75.46 | 76.27 | 74.31 | 75.99 | 1,887,785 | -0.12(-0.16%) |
May 14, 2019 | 76.14 | 76.83 | 75.51 | 76.11 | 948,085 | +0.36(+0.48%) |
May 13, 2019 | 79.38 | 79.49 | 75.52 | 75.75 | 1,474,113 | -4.93(-6.11%) |
May 10, 2019 | 81.92 | 82.00 | 78.20 | 80.68 | 1,433,400 | -1.34(-1.63%) |
May 09, 2019 | 82.25 | 82.79 | 80.70 | 82.02 | 1,188,674 | -0.83(-1.00%) |
May 08, 2019 | 82.93 | 83.76 | 82.27 | 82.85 | 1,202,915 | -0.38(-0.46%) |
May 07, 2019 | 84.04 | 84.80 | 82.44 | 83.23 | 1,842,548 | -1.77(-2.08%) |
May 06, 2019 | 81.74 | 85.16 | 80.73 | 85.00 | 1,220,093 | +1.94(+2.34%) |
May 03, 2019 | 80.56 | 83.15 | 79.64 | 83.06 | 1,744,700 | +2.12(+2.62%) |
May 02, 2019 | 79.25 | 81.48 | 79.07 | 80.94 | 1,947,374 | +2.03(+2.57%) |
May 01, 2019 | 77.17 | 80.48 | 77.01 | 78.91 | 1,969,076 | +2.11(+2.75%) |
Apr 30, 2019 | 74.61 | 80.00 | 73.79 | 76.80 | 2,041,992 | +2.42(+3.25%) |
Apr 29, 2019 | 74.43 | 74.81 | 72.95 | 74.38 | 1,518,222 | -0.65(-0.87%) |
Apr 26, 2019 | 74.41 | 75.10 | 73.59 | 75.03 | 1,425,700 | +1.09(+1.47%) |
Apr 25, 2019 | 73.03 | 74.18 | 72.40 | 73.94 | 1,095,936 | +0.42(+0.57%) |
Apr 24, 2019 | 75.03 | 75.22 | 73.45 | 73.52 | 918,193 | -1.89(-2.51%) |
Apr 23, 2019 | 73.71 | 75.56 | 73.33 | 75.41 | 1,492,433 | +1.75(+2.38%) |
Apr 22, 2019 | 73.96 | 74.64 | 72.36 | 73.66 | 1,242,969 | -0.30(-0.41%) |
Apr 18, 2019 | 74.74 | 75.71 | 72.43 | 73.96 | 1,689,800 | -0.36(-0.48%) |
Apr 17, 2019 | 77.14 | 77.29 | 73.89 | 74.32 | 1,753,372 | -2.66(-3.46%) |
Apr 16, 2019 | 78.53 | 79.26 | 76.74 | 76.98 | 1,331,449 | -1.17(-1.50%) |
Apr 15, 2019 | 79.33 | 80.37 | 77.63 | 78.15 | 1,654,373 | -1.25(-1.57%) |
Apr 12, 2019 | 81.38 | 81.78 | 79.21 | 79.40 | 1,723,100 | -1.66(-2.05%) |
Apr 11, 2019 | 83.62 | 83.92 | 80.99 | 81.06 | 1,070,529 | -2.35(-2.82%) |
Apr 10, 2019 | 82.75 | 84.16 | 82.54 | 83.41 | 990,631 | +0.68(+0.82%) |
Apr 09, 2019 | 84.09 | 84.35 | 82.58 | 82.73 | 877,353 | -1.70(-2.01%) |
Apr 08, 2019 | 84.75 | 84.91 | 82.15 | 84.43 | 1,544,224 | -0.33(-0.39%) |
Apr 05, 2019 | 83.62 | 85.13 | 83.62 | 84.76 | 1,825,700 | +1.54(+1.85%) |
Apr 04, 2019 | 84.43 | 84.78 | 82.37 | 83.22 | 1,243,773 | -1.13(-1.34%) |
Apr 03, 2019 | 86.14 | 86.60 | 83.32 | 84.35 | 2,420,565 | -2.35(-2.71%) |
Apr 02, 2019 | 85.80 | 87.16 | 84.96 | 86.70 | 1,169,057 | +0.75(+0.87%) |
Apr 01, 2019 | 87.36 | 87.91 | 85.82 | 85.95 | 971,924 | -0.06(-0.07%) |
Mar 29, 2019 | 86.52 | 86.78 | 85.88 | 86.01 | 1,199,700 | +0.27(+0.31%) |
Mar 28, 2019 | 86.02 | 86.94 | 85.17 | 85.74 | 854,990 | -0.28(-0.33%) |
Mar 27, 2019 | 87.04 | 87.55 | 85.44 | 86.02 | 972,617 | -1.10(-1.26%) |
Mar 26, 2019 | 86.96 | 87.47 | 86.19 | 87.12 | 892,515 | +1.10(+1.28%) |
Mar 25, 2019 | 85.28 | 86.06 | 84.21 | 86.02 | 846,060 | +0.68(+0.80%) |
Mar 22, 2019 | 86.75 | 87.10 | 85.30 | 85.34 | 1,531,800 | -1.74(-2.00%) |
Mar 21, 2019 | 85.57 | 87.25 | 85.00 | 87.08 | 819,162 | +0.77(+0.89%) |
Mar 20, 2019 | 85.63 | 87.20 | 85.38 | 86.31 | 978,676 | +0.64(+0.75%) |
Mar 19, 2019 | 86.12 | 86.35 | 85.21 | 85.67 | 852,813 | +0.05(+0.06%) |
Mar 18, 2019 | 84.82 | 85.89 | 84.06 | 85.62 | 898,435 | +0.82(+0.97%) |
Mar 15, 2019 | 83.89 | 85.24 | 83.89 | 84.80 | 1,835,900 | +0.49(+0.58%) |
Mar 14, 2019 | 85.11 | 85.74 | 83.83 | 84.31 | 1,638,291 | -0.75(-0.88%) |
Mar 13, 2019 | 85.48 | 86.10 | 84.71 | 85.06 | 1,137,768 | +0.16(+0.19%) |
Mar 12, 2019 | 84.05 | 85.25 | 83.66 | 84.90 | 758,464 | +0.73(+0.87%) |
Mar 11, 2019 | 82.62 | 84.21 | 81.84 | 84.17 | 1,256,430 | +2.05(+2.50%) |
Mar 08, 2019 | 81.83 | 82.37 | 80.92 | 82.12 | 869,400 | -0.33(-0.40%) |
Mar 07, 2019 | 82.84 | 83.44 | 81.68 | 82.45 | 980,569 | -0.92(-1.10%) |
Mar 06, 2019 | 85.19 | 85.19 | 83.23 | 83.37 | 818,099 | -1.67(-1.96%) |
Mar 05, 2019 | 84.89 | 86.19 | 84.27 | 85.04 | 915,771 | -0.37(-0.43%) |
Mar 04, 2019 | 88.52 | 88.83 | 85.00 | 85.41 | 1,481,196 | -2.76(-3.13%) |
Mar 01, 2019 | 86.72 | 88.80 | 85.91 | 88.17 | 1,086,600 | +1.94(+2.25%) |
Feb 28, 2019 | 87.02 | 87.83 | 85.44 | 86.23 | 1,056,392 | -0.77(-0.89%) |
Feb 27, 2019 | 85.24 | 87.03 | 85.03 | 87.00 | 1,000,040 | +1.30(+1.52%) |
Feb 26, 2019 | 86.91 | 87.05 | 85.65 | 85.70 | 755,000 | -1.18(-1.36%) |
Feb 25, 2019 | 85.49 | 87.65 | 85.35 | 86.88 | 1,650,501 | +2.03(+2.39%) |
Feb 22, 2019 | 83.73 | 84.87 | 83.28 | 84.85 | 1,208,600 | +1.52(+1.82%) |
Feb 21, 2019 | 83.62 | 84.50 | 82.21 | 83.33 | 950,429 | -0.41(-0.49%) |
Feb 20, 2019 | 83.73 | 84.23 | 82.68 | 83.74 | 1,224,760 | -0.34(-0.40%) |
Feb 19, 2019 | 84.25 | 84.71 | 83.60 | 84.08 | 1,149,256 | -0.07(-0.08%) |
Feb 15, 2019 | 82.05 | 84.25 | 82.05 | 84.15 | 1,904,400 | +0.73(+0.88%) |
Feb 14, 2019 | 81.87 | 83.99 | 80.11 | 83.42 | 3,009,357 | +2.36(+2.91%) |
Feb 13, 2019 | 81.53 | 82.29 | 80.15 | 81.06 | 1,381,244 | -0.34(-0.42%) |
Feb 12, 2019 | 81.53 | 81.64 | 80.30 | 81.40 | 1,988,387 | +1.19(+1.48%) |
Feb 11, 2019 | 81.07 | 81.25 | 79.90 | 80.21 | 1,137,771 | -0.66(-0.82%) |
Feb 08, 2019 | 79.50 | 80.91 | 79.41 | 80.87 | 994,200 | +1.04(+1.30%) |
Feb 07, 2019 | 80.74 | 81.15 | 79.52 | 79.83 | 1,182,461 | -1.59(-1.95%) |
Feb 06, 2019 | 81.15 | 81.75 | 80.30 | 81.42 | 790,834 | +0.02(+0.02%) |
Feb 05, 2019 | 82.31 | 82.49 | 80.76 | 81.40 | 971,612 | -0.20(-0.25%) |
Feb 04, 2019 | 83.13 | 83.13 | 80.47 | 81.60 | 1,248,063 | -1.32(-1.59%) |
Feb 01, 2019 | 80.83 | 83.05 | 80.57 | 82.92 | 1,644,600 | +2.33(+2.89%) |
Jan 31, 2019 | 79.61 | 80.69 | 79.28 | 80.59 | 896,381 | +0.61(+0.76%) |
Jan 30, 2019 | 79.29 | 80.06 | 78.21 | 79.98 | 772,277 | +0.69(+0.87%) |
Jan 29, 2019 | 80.72 | 81.11 | 78.24 | 79.29 | 1,140,244 | -1.37(-1.70%) |
Jan 28, 2019 | 79.52 | 81.25 | 79.38 | 80.66 | 2,326,470 | +0.71(+0.89%) |
Jan 25, 2019 | 77.40 | 79.99 | 76.55 | 79.95 | 2,585,700 | +2.94(+3.82%) |
Jan 24, 2019 | 76.99 | 77.58 | 76.26 | 77.01 | 1,854,970 | +1.81(+2.41%) |
Jan 23, 2019 | 76.52 | 77.14 | 74.05 | 75.20 | 1,621,224 | -2.13(-2.75%) |
Jan 22, 2019 | 78.00 | 78.00 | 76.38 | 77.33 | 1,581,727 | -1.09(-1.39%) |
Jan 18, 2019 | 79.24 | 79.50 | 77.93 | 78.42 | 2,033,400 | -0.25(-0.32%) |
Jan 17, 2019 | 76.44 | 78.91 | 75.91 | 78.67 | 2,411,150 | +2.11(+2.76%) |
Jan 16, 2019 | 77.38 | 77.91 | 75.60 | 76.56 | 2,231,074 | -2.20(-2.79%) |
Jan 15, 2019 | 75.00 | 79.56 | 74.83 | 78.76 | 2,630,592 | +5.22(+7.10%) |
Jan 14, 2019 | 74.25 | 74.35 | 73.13 | 73.54 | 1,550,290 | -1.11(-1.49%) |
Jan 11, 2019 | 75.10 | 75.38 | 73.62 | 74.65 | 1,199,400 | -0.47(-0.63%) |
Jan 10, 2019 | 73.48 | 75.45 | 72.73 | 75.12 | 1,838,876 | +1.42(+1.93%) |
Jan 09, 2019 | 75.53 | 75.72 | 73.26 | 73.70 | 1,762,757 | -1.20(-1.60%) |
Jan 08, 2019 | 75.56 | 76.85 | 73.66 | 74.90 | 2,683,022 | +0.69(+0.93%) |
Jan 07, 2019 | 72.93 | 75.02 | 72.21 | 74.21 | 2,347,507 | +1.94(+2.68%) |
Jan 04, 2019 | 69.32 | 73.37 | 69.12 | 72.27 | 2,936,500 | +4.21(+6.19%) |
Jan 03, 2019 | 64.47 | 69.61 | 64.40 | 68.06 | 3,760,350 | +4.50(+7.08%) |
Jan 02, 2019 | 62.49 | 64.97 | 62.03 | 63.56 | 1,429,561 | -0.03(-0.05%) |
Dec 31, 2018 | 62.80 | 64.54 | 62.66 | 63.59 | 1,074,700 | +1.31(+2.10%) |
Dec 28, 2018 | 62.74 | 63.82 | 61.71 | 62.28 | 1,027,400 | -0.06(-0.10%) |
Dec 27, 2018 | 61.40 | 62.37 | 60.00 | 62.34 | 1,172,998 | +0.32(+0.52%) |
Dec 26, 2018 | 58.88 | 62.05 | 58.46 | 62.02 | 1,388,453 | +3.52(+6.02%) |
Dec 24, 2018 | 58.25 | 60.12 | 57.00 | 58.50 | 1,000,600 | -0.17(-0.29%) |
Dec 21, 2018 | 62.02 | 63.33 | 58.35 | 58.67 | 3,337,400 | -3.06(-4.96%) |
Dec 20, 2018 | 62.43 | 63.38 | 60.63 | 61.73 | 1,733,424 | -1.02(-1.63%) |
Dec 19, 2018 | 64.04 | 65.48 | 61.89 | 62.75 | 1,753,760 | -1.51(-2.35%) |
Dec 18, 2018 | 66.69 | 66.86 | 63.50 | 64.26 | 1,707,689 | -0.56(-0.86%) |
Dec 17, 2018 | 65.75 | 66.89 | 64.21 | 64.82 | 1,394,484 | -1.43(-2.16%) |
Dec 14, 2018 | 66.61 | 67.64 | 65.66 | 66.25 | 1,184,800 | -1.04(-1.55%) |
Dec 13, 2018 | 67.96 | 68.87 | 67.05 | 67.29 | 1,182,140 | -0.38(-0.56%) |
Dec 12, 2018 | 66.65 | 68.60 | 66.65 | 67.67 | 1,093,182 | +2.07(+3.16%) |
Dec 11, 2018 | 66.30 | 66.48 | 64.86 | 65.60 | 901,841 | +0.18(+0.28%) |
Dec 10, 2018 | 64.73 | 65.80 | 63.54 | 65.42 | 1,192,675 | +0.91(+1.41%) |
Dec 07, 2018 | 64.70 | 66.88 | 63.93 | 64.51 | 1,258,100 | -0.59(-0.91%) |
Dec 06, 2018 | 64.72 | 65.46 | 63.22 | 65.10 | 1,565,492 | -0.42(-0.64%) |
Dec 04, 2018 | 68.07 | 68.72 | 65.38 | 65.52 | 1,963,200 | -2.80(-4.10%) |
Dec 03, 2018 | 65.25 | 68.93 | 65.25 | 68.32 | 2,691,255 | +4.07(+6.33%) |
Nov 30, 2018 | 64.84 | 65.50 | 63.55 | 64.25 | 2,849,100 | -0.54(-0.83%) |
Nov 29, 2018 | 65.22 | 66.25 | 64.71 | 64.79 | 1,462,973 | -0.97(-1.48%) |
Nov 28, 2018 | 67.11 | 67.28 | 65.18 | 65.76 | 1,906,622 | -1.43(-2.13%) |
Nov 27, 2018 | 66.80 | 68.14 | 65.74 | 67.19 | 1,284,360 | -0.19(-0.28%) |
Nov 26, 2018 | 65.50 | 67.53 | 65.01 | 67.38 | 1,163,723 | +2.71(+4.19%) |
Nov 23, 2018 | 63.62 | 66.30 | 63.30 | 64.67 | 688,300 | +0.60(+0.94%) |
Nov 21, 2018 | 64.07 | 64.07 | 64.07 | 0 | +0.48(+0.75%) | |
Nov 20, 2018 | 63.51 | 64.78 | 62.64 | 63.59 | 1,264,581 | -0.66(-1.03%) |
Nov 19, 2018 | 66.32 | 66.85 | 63.53 | 64.25 | 1,664,044 | -2.26(-3.40%) |
Nov 16, 2018 | 64.86 | 66.91 | 64.33 | 66.51 | 1,172,300 | +1.48(+2.28%) |
Nov 15, 2018 | 62.82 | 65.07 | 61.52 | 65.03 | 1,305,758 | +0.88(+1.37%) |
Nov 14, 2018 | 64.17 | 64.78 | 62.85 | 64.15 | 2,388,701 | +0.42(+0.66%) |
Nov 13, 2018 | 62.97 | 65.30 | 62.80 | 63.73 | 1,524,936 | +0.87(+1.38%) |
Nov 12, 2018 | 66.10 | 66.19 | 62.51 | 62.86 | 2,228,570 | -3.17(-4.80%) |
Nov 09, 2018 | 68.39 | 68.50 | 64.93 | 66.03 | 1,326,000 | -2.64(-3.84%) |
Nov 08, 2018 | 68.99 | 69.72 | 67.96 | 68.67 | 1,138,377 | -0.36(-0.52%) |
Nov 07, 2018 | 69.27 | 70.00 | 68.05 | 69.03 | 1,606,401 | +0.50(+0.73%) |
Nov 06, 2018 | 69.10 | 69.85 | 68.05 | 68.53 | 1,154,383 | -0.44(-0.64%) |
Nov 05, 2018 | 67.73 | 69.19 | 66.38 | 68.97 | 1,184,219 | +1.56(+2.31%) |
Nov 02, 2018 | 68.95 | 69.81 | 65.89 | 67.41 | 1,577,600 | -1.02(-1.49%) |
Nov 01, 2018 | 65.05 | 69.27 | 62.33 | 68.43 | 1,775,892 | +3.61(+5.57%) |
Oct 31, 2018 | 61.66 | 65.77 | 61.26 | 64.82 | 2,474,421 | +3.79(+6.21%) |
Oct 30, 2018 | 61.41 | 63.00 | 58.33 | 61.03 | 5,709,773 | -2.29(-3.62%) |
Oct 29, 2018 | 65.08 | 66.70 | 61.81 | 63.32 | 1,609,867 | -0.63(-0.99%) |
Oct 26, 2018 | 62.14 | 65.55 | 61.45 | 63.95 | 1,625,500 | -0.34(-0.53%) |
Oct 25, 2018 | 61.47 | 64.56 | 60.68 | 64.29 | 1,884,106 | +3.37(+5.53%) |
Oct 24, 2018 | 64.89 | 64.97 | 60.71 | 60.92 | 2,541,019 | -4.12(-6.33%) |
Oct 23, 2018 | 64.34 | 65.87 | 62.71 | 65.04 | 1,176,208 | -0.14(-0.21%) |
Oct 22, 2018 | 67.07 | 67.55 | 64.75 | 65.18 | 1,055,846 | -0.88(-1.33%) |
Oct 19, 2018 | 64.49 | 67.02 | 63.75 | 66.06 | 1,635,900 | +1.62(+2.51%) |
Oct 18, 2018 | 65.35 | 65.49 | 63.49 | 64.44 | 1,163,246 | -0.60(-0.92%) |
Oct 17, 2018 | 64.91 | 65.50 | 64.10 | 65.04 | 2,128,283 | +0.13(+0.20%) |
Oct 16, 2018 | 62.47 | 65.12 | 62.27 | 64.91 | 1,483,231 | +2.88(+4.64%) |
Oct 15, 2018 | 62.17 | 63.00 | 61.51 | 62.03 | 1,151,774 | -0.53(-0.85%) |
Oct 12, 2018 | 62.69 | 63.00 | 60.90 | 62.56 | 1,689,900 | +0.81(+1.31%) |
Oct 11, 2018 | 64.08 | 64.97 | 61.07 | 61.75 | 2,194,931 | -2.10(-3.29%) |
Oct 10, 2018 | 65.50 | 66.26 | 63.78 | 63.85 | 1,477,808 | -1.65(-2.52%) |
Oct 09, 2018 | 64.18 | 65.97 | 63.72 | 65.50 | 887,586 | +1.33(+2.07%) |
Oct 08, 2018 | 64.61 | 65.01 | 62.83 | 64.17 | 1,396,611 | -0.91(-1.40%) |
Oct 05, 2018 | 66.27 | 66.98 | 63.79 | 65.08 | 1,302,400 | -1.11(-1.68%) |
Oct 04, 2018 | 69.76 | 69.76 | 65.71 | 66.19 | 1,377,973 | -3.75(-5.36%) |
Oct 03, 2018 | 70.00 | 70.58 | 69.55 | 69.94 | 873,988 | +0.09(+0.13%) |
Oct 02, 2018 | 68.86 | 69.90 | 68.57 | 69.85 | 1,065,206 | +1.03(+1.50%) |
Oct 01, 2018 | 69.47 | 69.90 | 68.30 | 68.82 | 900,406 | -0.26(-0.38%) |
Sep 28, 2018 | 68.81 | 69.93 | 68.56 | 69.08 | 1,312,800 | +0.04(+0.06%) |
Sep 27, 2018 | 67.55 | 69.43 | 67.00 | 69.04 | 971,726 | +1.62(+2.40%) |
Sep 26, 2018 | 66.03 | 69.34 | 66.03 | 67.42 | 1,841,859 | +1.56(+2.37%) |
Sep 25, 2018 | 66.71 | 66.83 | 65.65 | 65.86 | 1,067,192 | -0.62(-0.93%) |
Sep 24, 2018 | 66.52 | 66.87 | 65.64 | 66.48 | 1,093,712 | -0.11(-0.17%) |
Sep 21, 2018 | 68.37 | 68.86 | 66.42 | 66.59 | 1,992,800 | -1.69(-2.48%) |
Sep 20, 2018 | 67.36 | 68.61 | 67.26 | 68.28 | 1,150,362 | +1.03(+1.53%) |
Sep 19, 2018 | 67.79 | 68.96 | 67.20 | 67.25 | 918,721 | -0.57(-0.84%) |
Sep 18, 2018 | 66.85 | 67.98 | 66.59 | 67.82 | 760,067 | +0.80(+1.19%) |
Sep 17, 2018 | 68.09 | 68.40 | 66.47 | 67.02 | 1,141,440 | -1.07(-1.57%) |
Sep 14, 2018 | 67.65 | 68.53 | 67.19 | 68.09 | 957,800 | +0.61(+0.90%) |
Sep 13, 2018 | 67.03 | 67.67 | 66.08 | 67.48 | 1,202,082 | +0.97(+1.46%) |
Sep 12, 2018 | 66.86 | 66.96 | 65.47 | 66.51 | 1,363,909 | -0.31(-0.46%) |
Sep 11, 2018 | 68.10 | 69.14 | 66.35 | 66.82 | 2,374,983 | -1.58(-2.31%) |
Sep 10, 2018 | 69.57 | 69.57 | 67.78 | 68.40 | 1,294,377 | -0.77(-1.11%) |
Sep 07, 2018 | 71.63 | 71.70 | 68.86 | 69.17 | 1,708,100 | -3.04(-4.21%) |
Sep 06, 2018 | 74.30 | 74.61 | 71.44 | 72.21 | 1,233,490 | -2.02(-2.72%) |
Sep 05, 2018 | 73.56 | 74.81 | 73.56 | 74.23 | 887,677 | +0.39(+0.53%) |
Sep 04, 2018 | 73.44 | 73.90 | 72.36 | 73.84 | 1,014,854 | -0.07(-0.09%) |
Aug 31, 2018 | 73.91 | 73.91 | 73.91 | 0 | +0.26(+0.35%) | |
Aug 30, 2018 | 73.96 | 74.65 | 71.78 | 73.65 | 672,022 | -0.43(-0.58%) |
Aug 29, 2018 | 73.87 | 74.38 | 73.35 | 74.08 | 1,438,102 | +0.23(+0.31%) |
Aug 28, 2018 | 72.26 | 74.45 | 72.25 | 73.85 | 1,478,426 | +1.49(+2.06%) |
Aug 27, 2018 | 70.50 | 73.36 | 70.40 | 72.36 | 1,831,223 | +2.28(+3.25%) |
Aug 24, 2018 | 69.40 | 70.81 | 69.28 | 70.08 | 1,936,200 | +0.90(+1.30%) |
Aug 23, 2018 | 69.30 | 69.62 | 68.30 | 69.18 | 1,871,509 | -0.30(-0.43%) |
Aug 22, 2018 | 69.34 | 70.01 | 68.93 | 69.48 | 810,842 | -0.14(-0.20%) |
Aug 21, 2018 | 68.96 | 70.43 | 68.81 | 69.62 | 1,738,613 | +0.57(+0.83%) |
Aug 20, 2018 | 69.28 | 69.33 | 68.31 | 69.05 | 1,433,345 | +0.25(+0.36%) |
Aug 17, 2018 | 67.55 | 69.40 | 67.02 | 68.80 | 1,233,700 | +0.95(+1.40%) |
Aug 16, 2018 | 67.02 | 68.20 | 66.44 | 67.85 | 1,152,831 | +0.98(+1.47%) |
Aug 15, 2018 | 67.52 | 68.34 | 66.44 | 66.87 | 1,896,306 | +0.42(+0.63%) |
Aug 14, 2018 | 65.01 | 66.58 | 65.00 | 66.45 | 1,413,314 | +1.58(+2.44%) |
Aug 13, 2018 | 64.30 | 65.49 | 63.25 | 64.87 | 1,336,494 | +0.43(+0.67%) |
Aug 10, 2018 | 63.88 | 65.46 | 63.88 | 64.44 | 1,022,600 | +0.06(+0.09%) |
Aug 09, 2018 | 63.47 | 64.70 | 62.62 | 64.38 | 1,608,264 | +0.77(+1.21%) |
Aug 08, 2018 | 63.17 | 64.80 | 62.65 | 63.61 | 2,667,038 | +0.60(+0.95%) |
Aug 07, 2018 | 61.94 | 63.11 | 61.94 | 63.01 | 2,091,771 | +1.26(+2.04%) |
Aug 06, 2018 | 63.04 | 63.28 | 61.45 | 61.75 | 2,208,846 | -1.29(-2.05%) |
Aug 03, 2018 | 64.59 | 64.60 | 62.50 | 63.04 | 2,115,300 | -1.41(-2.19%) |
Aug 02, 2018 | 65.31 | 65.31 | 64.16 | 64.45 | 2,430,270 | -1.14(-1.74%) |