Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 93.75 | 94.36 | 92.15 | 92.37 | 321,295 | -1.29(-1.38%) |
Jul 30, 2019 | 93.97 | 94.91 | 93.18 | 93.65 | 252,583 | -0.98(-1.03%) |
Jul 29, 2019 | 94.94 | 95.46 | 94.19 | 94.63 | 202,893 | -0.02(-0.02%) |
Jul 26, 2019 | 94.45 | 94.84 | 93.86 | 94.65 | 249,013 | +0.67(+0.71%) |
Jul 25, 2019 | 94.79 | 95.01 | 93.59 | 93.98 | 301,645 | -1.03(-1.09%) |
Jul 24, 2019 | 94.58 | 95.93 | 93.61 | 95.01 | 255,216 | +0.91(+0.97%) |
Jul 23, 2019 | 93.78 | 94.49 | 93.78 | 94.10 | 263,506 | +0.27(+0.28%) |
Jul 22, 2019 | 93.37 | 94.66 | 93.30 | 93.84 | 400,317 | +0.97(+1.04%) |
Jul 19, 2019 | 92.07 | 93.42 | 92.07 | 92.87 | 397,436 | +0.79(+0.86%) |
Jul 18, 2019 | 92.22 | 92.46 | 90.52 | 92.07 | 306,278 | -0.18(-0.20%) |
Jul 17, 2019 | 93.84 | 94.15 | 91.99 | 92.26 | 440,492 | -1.90(-2.02%) |
Jul 16, 2019 | 93.25 | 94.68 | 93.16 | 94.16 | 245,051 | +0.99(+1.06%) |
Jul 15, 2019 | 92.04 | 93.65 | 92.04 | 93.17 | 460,980 | +1.13(+1.23%) |
Jul 12, 2019 | 92.62 | 93.14 | 91.46 | 92.04 | 209,171 | -0.24(-0.26%) |
Jul 11, 2019 | 93.08 | 93.88 | 91.70 | 92.27 | 290,554 | -0.81(-0.87%) |
Jul 10, 2019 | 93.02 | 94.38 | 92.69 | 93.09 | 389,377 | +0.70(+0.76%) |
Jul 09, 2019 | 91.66 | 92.69 | 91.23 | 92.38 | 394,313 | +0.48(+0.52%) |
Jul 08, 2019 | 94.01 | 94.82 | 91.41 | 91.91 | 718,081 | -2.50(-2.65%) |
Jul 05, 2019 | 87.77 | 95.90 | 87.51 | 94.41 | 1,276,044 | +6.61(+7.53%) |
Jul 03, 2019 | 87.38 | 88.67 | 86.43 | 87.80 | 387,585 | +1.32(+1.53%) |
Jul 02, 2019 | 88.37 | 88.37 | 86.13 | 86.47 | 307,155 | -1.90(-2.15%) |
Jul 01, 2019 | 89.53 | 90.63 | 87.78 | 88.37 | 284,726 | -0.77(-0.86%) |
Jun 28, 2019 | 88.22 | 89.70 | 87.78 | 89.14 | 461,030 | +0.98(+1.11%) |
Jun 27, 2019 | 86.58 | 88.30 | 86.26 | 88.16 | 482,038 | +2.16(+2.51%) |
Jun 26, 2019 | 86.38 | 86.81 | 85.14 | 86.01 | 194,293 | +0.04(+0.04%) |
Jun 25, 2019 | 87.35 | 87.72 | 85.74 | 85.97 | 339,676 | -1.42(-1.62%) |
Jun 24, 2019 | 88.62 | 88.62 | 87.06 | 87.39 | 199,315 | -1.23(-1.39%) |
Jun 21, 2019 | 90.22 | 90.93 | 88.56 | 88.62 | 275,502 | -1.81(-2.00%) |
Jun 20, 2019 | 89.53 | 91.33 | 89.36 | 90.43 | 295,329 | +1.35(+1.52%) |
Jun 19, 2019 | 87.71 | 89.24 | 87.67 | 89.08 | 295,266 | +1.41(+1.60%) |
Jun 18, 2019 | 87.74 | 89.20 | 86.52 | 87.67 | 346,682 | +0.01(+0.01%) |
Jun 17, 2019 | 88.16 | 88.57 | 87.06 | 87.66 | 158,338 | -0.27(-0.31%) |
Jun 14, 2019 | 87.57 | 88.58 | 86.56 | 87.93 | 267,511 | +0.05(+0.06%) |
Jun 13, 2019 | 86.81 | 88.63 | 86.81 | 87.88 | 460,046 | +1.29(+1.49%) |
Jun 12, 2019 | 85.90 | 87.78 | 85.34 | 86.59 | 386,748 | +0.78(+0.90%) |
Jun 11, 2019 | 86.79 | 87.11 | 85.50 | 85.81 | 364,482 | -0.25(-0.29%) |
Jun 10, 2019 | 85.88 | 86.40 | 85.61 | 86.06 | 209,111 | +1.09(+1.28%) |
Jun 07, 2019 | 84.32 | 85.53 | 83.68 | 84.97 | 173,488 | +1.06(+1.26%) |
Jun 06, 2019 | 84.36 | 84.60 | 82.65 | 83.91 | 164,006 | -0.23(-0.27%) |
Jun 05, 2019 | 85.24 | 85.42 | 83.66 | 84.14 | 291,410 | -0.37(-0.43%) |
Jun 04, 2019 | 82.71 | 84.97 | 82.71 | 84.51 | 307,709 | +2.36(+2.87%) |
Jun 03, 2019 | 81.87 | 83.67 | 80.76 | 82.15 | 303,158 | +0.28(+0.35%) |
May 31, 2019 | 81.84 | 82.59 | 80.95 | 81.87 | 566,328 | -0.81(-0.98%) |
May 30, 2019 | 82.62 | 83.64 | 82.30 | 82.68 | 272,399 | +0.34(+0.41%) |
May 29, 2019 | 82.10 | 82.70 | 80.78 | 82.34 | 165,516 | -0.12(-0.14%) |
May 28, 2019 | 83.98 | 84.03 | 82.37 | 82.46 | 199,711 | -0.99(-1.18%) |
May 24, 2019 | 84.08 | 84.08 | 82.68 | 83.45 | 187,197 | +0.05(+0.07%) |
May 23, 2019 | 81.41 | 84.02 | 81.41 | 83.40 | 234,368 | +1.05(+1.28%) |
May 22, 2019 | 83.26 | 83.82 | 81.91 | 82.34 | 234,196 | -1.09(-1.30%) |
May 21, 2019 | 83.67 | 84.22 | 82.87 | 83.43 | 269,015 | +0.48(+0.58%) |
May 20, 2019 | 80.86 | 83.30 | 80.24 | 82.95 | 292,775 | +1.51(+1.85%) |
May 17, 2019 | 84.09 | 84.24 | 80.67 | 81.45 | 418,383 | -3.70(-4.35%) |
May 16, 2019 | 84.52 | 85.86 | 83.45 | 85.15 | 400,942 | +0.73(+0.87%) |
May 15, 2019 | 81.71 | 85.22 | 81.31 | 84.41 | 437,950 | +2.14(+2.60%) |
May 14, 2019 | 83.15 | 84.07 | 81.84 | 82.27 | 510,424 | -0.78(-0.94%) |
May 13, 2019 | 85.36 | 86.94 | 82.19 | 83.05 | 545,651 | -2.43(-2.84%) |
May 10, 2019 | 87.88 | 87.99 | 82.57 | 85.48 | 902,142 | -2.82(-3.19%) |
May 09, 2019 | 80.09 | 89.17 | 78.52 | 88.30 | 2,212,283 | +14.49(+19.64%) |
May 08, 2019 | 74.59 | 75.15 | 73.60 | 73.81 | 295,995 | -0.66(-0.89%) |
May 07, 2019 | 74.25 | 74.49 | 73.15 | 74.47 | 247,855 | -0.87(-1.16%) |
May 06, 2019 | 75.38 | 76.46 | 75.23 | 75.34 | 215,399 | -2.21(-2.85%) |
May 03, 2019 | 75.29 | 77.74 | 75.29 | 77.55 | 360,283 | +2.52(+3.36%) |
May 02, 2019 | 73.75 | 75.43 | 73.68 | 75.03 | 289,145 | +1.09(+1.47%) |
May 01, 2019 | 75.59 | 75.88 | 73.06 | 73.94 | 408,584 | -1.58(-2.09%) |
Apr 30, 2019 | 72.33 | 75.58 | 72.05 | 75.52 | 649,690 | +3.21(+4.44%) |
Apr 29, 2019 | 72.32 | 72.47 | 71.71 | 72.31 | 225,328 | +0.08(+0.11%) |
Apr 26, 2019 | 70.42 | 72.74 | 70.42 | 72.23 | 263,598 | +1.49(+2.10%) |
Apr 25, 2019 | 72.56 | 72.69 | 70.36 | 70.74 | 481,676 | -1.48(-2.05%) |
Apr 24, 2019 | 72.76 | 74.13 | 72.10 | 72.22 | 219,536 | -0.50(-0.69%) |
Apr 23, 2019 | 71.57 | 73.25 | 71.57 | 72.72 | 357,369 | +1.15(+1.61%) |
Apr 22, 2019 | 73.13 | 73.57 | 71.41 | 71.57 | 346,290 | -2.37(-3.20%) |
Apr 18, 2019 | 72.75 | 74.44 | 72.23 | 73.93 | 238,461 | +0.91(+1.24%) |
Apr 17, 2019 | 72.68 | 74.16 | 71.08 | 73.03 | 270,758 | +0.69(+0.95%) |
Apr 16, 2019 | 73.50 | 73.97 | 71.47 | 72.34 | 350,625 | -0.90(-1.23%) |
Apr 15, 2019 | 74.66 | 74.66 | 73.02 | 73.24 | 309,944 | -1.81(-2.41%) |
Apr 12, 2019 | 77.08 | 78.09 | 74.50 | 75.04 | 311,444 | -1.58(-2.06%) |
Apr 11, 2019 | 75.61 | 76.87 | 75.44 | 76.62 | 238,100 | +0.63(+0.82%) |
Apr 10, 2019 | 74.71 | 76.15 | 73.34 | 75.99 | 236,834 | +1.84(+2.48%) |
Apr 09, 2019 | 75.84 | 76.27 | 73.96 | 74.15 | 409,794 | -2.25(-2.94%) |
Apr 08, 2019 | 77.36 | 77.84 | 75.92 | 76.40 | 442,620 | -1.61(-2.06%) |
Apr 05, 2019 | 77.08 | 78.70 | 76.92 | 78.01 | 334,816 | +1.06(+1.38%) |
Apr 04, 2019 | 76.13 | 77.43 | 75.09 | 76.95 | 307,940 | +1.02(+1.34%) |
Apr 03, 2019 | 76.08 | 77.24 | 75.74 | 75.93 | 363,022 | +0.60(+0.79%) |
Apr 02, 2019 | 76.08 | 76.19 | 74.35 | 75.33 | 384,555 | -0.23(-0.30%) |
Apr 01, 2019 | 73.68 | 75.79 | 73.16 | 75.56 | 387,521 | +2.44(+3.34%) |
Mar 29, 2019 | 72.02 | 73.44 | 71.77 | 73.12 | 374,946 | +1.73(+2.43%) |
Mar 28, 2019 | 72.09 | 72.47 | 71.24 | 71.39 | 301,500 | -0.57(-0.79%) |
Mar 27, 2019 | 71.66 | 72.82 | 71.29 | 71.96 | 383,024 | -0.11(-0.15%) |
Mar 26, 2019 | 70.99 | 72.36 | 70.99 | 72.07 | 339,611 | +1.12(+1.59%) |
Mar 25, 2019 | 71.53 | 72.54 | 70.70 | 70.94 | 168,633 | -0.68(-0.95%) |
Mar 22, 2019 | 74.36 | 74.62 | 71.56 | 71.62 | 346,502 | -3.29(-4.40%) |
Mar 21, 2019 | 73.86 | 75.02 | 73.84 | 74.91 | 321,646 | +0.63(+0.85%) |
Mar 20, 2019 | 74.30 | 75.02 | 71.87 | 74.28 | 414,756 | -0.29(-0.39%) |
Mar 19, 2019 | 75.11 | 75.96 | 74.08 | 74.57 | 510,947 | -0.39(-0.52%) |
Mar 18, 2019 | 75.76 | 76.18 | 73.84 | 74.96 | 494,822 | -0.81(-1.07%) |
Mar 15, 2019 | 76.68 | 76.77 | 75.61 | 75.77 | 313,539 | -0.41(-0.54%) |
Mar 14, 2019 | 76.45 | 77.10 | 75.71 | 76.18 | 268,885 | -0.21(-0.27%) |
Mar 13, 2019 | 75.75 | 76.76 | 75.00 | 76.38 | 247,674 | +0.93(+1.24%) |
Mar 12, 2019 | 76.38 | 76.47 | 75.19 | 75.45 | 266,888 | -0.69(-0.91%) |
Mar 11, 2019 | 74.81 | 76.37 | 73.52 | 76.14 | 361,745 | +1.03(+1.38%) |
Mar 08, 2019 | 74.40 | 75.47 | 74.09 | 75.10 | 198,222 | -0.05(-0.06%) |
Mar 07, 2019 | 76.34 | 77.19 | 74.81 | 75.15 | 378,131 | -1.72(-2.24%) |
Mar 06, 2019 | 76.75 | 78.07 | 76.43 | 76.87 | 396,535 | +0.14(+0.18%) |
Mar 05, 2019 | 77.61 | 77.64 | 75.85 | 76.74 | 533,557 | -0.41(-0.53%) |
Mar 04, 2019 | 78.22 | 78.59 | 76.97 | 77.15 | 564,926 | -1.19(-1.52%) |
Mar 01, 2019 | 80.40 | 80.63 | 77.93 | 78.33 | 364,473 | -1.64(-2.05%) |
Feb 28, 2019 | 79.59 | 80.44 | 79.00 | 79.98 | 318,287 | +0.41(+0.51%) |
Feb 27, 2019 | 80.37 | 81.45 | 79.43 | 79.57 | 215,160 | -1.13(-1.40%) |
Feb 26, 2019 | 81.40 | 82.26 | 80.67 | 80.70 | 449,059 | -0.86(-1.05%) |
Feb 25, 2019 | 80.81 | 82.08 | 80.34 | 81.56 | 558,408 | +1.16(+1.44%) |
Feb 22, 2019 | 80.64 | 81.43 | 79.51 | 80.40 | 321,160 | -0.05(-0.06%) |
Feb 21, 2019 | 80.95 | 81.91 | 79.89 | 80.44 | 356,749 | -0.51(-0.63%) |
Feb 20, 2019 | 81.00 | 81.78 | 80.68 | 80.95 | 444,068 | -0.73(-0.89%) |
Feb 19, 2019 | 81.66 | 83.07 | 80.98 | 81.68 | 360,584 | -0.56(-0.68%) |
Feb 15, 2019 | 85.81 | 85.81 | 82.19 | 82.24 | 437,986 | -2.61(-3.08%) |
Feb 14, 2019 | 79.82 | 86.14 | 78.57 | 84.85 | 1,101,891 | -0.48(-0.56%) |
Feb 13, 2019 | 84.29 | 86.12 | 83.98 | 85.33 | 474,981 | +1.05(+1.25%) |
Feb 12, 2019 | 86.45 | 86.45 | 84.20 | 84.28 | 429,460 | -1.87(-2.17%) |
Feb 11, 2019 | 86.90 | 87.37 | 85.65 | 86.15 | 299,625 | -0.50(-0.57%) |
Feb 08, 2019 | 86.77 | 87.42 | 85.74 | 86.64 | 215,106 | -0.56(-0.64%) |
Feb 07, 2019 | 87.75 | 87.75 | 85.72 | 87.20 | 264,002 | -0.63(-0.72%) |
Feb 06, 2019 | 88.33 | 88.72 | 87.31 | 87.83 | 342,443 | -1.04(-1.17%) |
Feb 05, 2019 | 87.52 | 89.26 | 87.45 | 88.87 | 398,309 | +1.68(+1.93%) |
Feb 04, 2019 | 84.56 | 87.81 | 84.56 | 87.18 | 477,851 | +1.55(+1.81%) |
Feb 01, 2019 | 85.42 | 86.56 | 84.06 | 85.64 | 313,275 | +0.23(+0.26%) |
Jan 31, 2019 | 85.07 | 85.60 | 83.58 | 85.41 | 560,525 | +0.44(+0.52%) |
Jan 30, 2019 | 87.48 | 87.48 | 83.39 | 84.97 | 814,166 | -2.35(-2.69%) |
Jan 29, 2019 | 89.64 | 90.05 | 86.49 | 87.32 | 689,872 | -2.22(-2.47%) |
Jan 28, 2019 | 86.90 | 89.63 | 86.54 | 89.54 | 622,085 | +1.68(+1.92%) |
Jan 25, 2019 | 87.61 | 88.44 | 86.24 | 87.85 | 737,492 | +1.66(+1.92%) |
Jan 24, 2019 | 82.80 | 86.48 | 82.43 | 86.19 | 1,038,065 | +4.35(+5.31%) |
Jan 23, 2019 | 82.56 | 82.56 | 79.94 | 81.84 | 436,348 | +2.28(+2.86%) |
Jan 22, 2019 | 82.08 | 82.17 | 78.67 | 79.57 | 440,577 | -3.35(-4.04%) |
Jan 18, 2019 | 81.04 | 83.44 | 80.17 | 82.92 | 570,359 | +3.08(+3.86%) |
Jan 17, 2019 | 78.43 | 80.86 | 78.43 | 79.84 | 420,150 | +1.66(+2.12%) |
Jan 16, 2019 | 77.32 | 79.69 | 76.91 | 78.18 | 365,501 | +2.13(+2.79%) |
Jan 15, 2019 | 77.86 | 77.86 | 74.87 | 76.05 | 489,315 | -1.52(-1.96%) |
Jan 14, 2019 | 77.32 | 78.23 | 76.13 | 77.58 | 209,712 | -0.75(-0.95%) |
Jan 11, 2019 | 77.75 | 79.08 | 77.44 | 78.32 | 405,448 | +0.23(+0.29%) |
Jan 10, 2019 | 78.07 | 78.39 | 75.84 | 78.10 | 455,267 | -0.68(-0.87%) |
Jan 09, 2019 | 76.75 | 79.00 | 76.75 | 78.78 | 447,688 | +2.66(+3.49%) |
Jan 08, 2019 | 76.01 | 76.56 | 74.58 | 76.13 | 371,290 | +1.09(+1.45%) |
Jan 07, 2019 | 74.81 | 75.39 | 73.16 | 75.04 | 340,371 | +0.43(+0.58%) |
Jan 04, 2019 | 72.39 | 75.34 | 71.52 | 74.61 | 489,958 | +3.35(+4.70%) |
Jan 03, 2019 | 72.03 | 73.14 | 70.14 | 71.26 | 480,020 | -1.92(-2.62%) |
Jan 02, 2019 | 70.00 | 73.66 | 69.62 | 73.17 | 440,024 | +2.30(+3.24%) |
Dec 31, 2018 | 69.06 | 71.05 | 69.06 | 70.88 | 344,925 | +2.07(+3.01%) |
Dec 28, 2018 | 69.16 | 70.29 | 68.14 | 68.81 | 228,876 | -0.35(-0.51%) |
Dec 27, 2018 | 68.33 | 69.18 | 66.35 | 69.16 | 261,831 | -0.14(-0.21%) |
Dec 26, 2018 | 66.86 | 69.43 | 66.07 | 69.30 | 407,487 | +3.37(+5.11%) |
Dec 24, 2018 | 64.92 | 67.18 | 64.83 | 65.93 | 204,556 | -0.04(-0.05%) |
Dec 21, 2018 | 68.36 | 68.76 | 65.85 | 65.97 | 600,232 | -2.30(-3.36%) |
Dec 20, 2018 | 69.98 | 71.11 | 67.14 | 68.27 | 433,219 | -0.88(-1.28%) |
Dec 19, 2018 | 70.19 | 72.28 | 68.88 | 69.15 | 545,586 | -0.74(-1.06%) |
Dec 18, 2018 | 68.47 | 70.71 | 68.16 | 69.89 | 515,358 | +2.26(+3.34%) |
Dec 17, 2018 | 69.95 | 70.22 | 67.36 | 67.63 | 388,864 | -2.47(-3.52%) |
Dec 14, 2018 | 68.45 | 70.78 | 67.92 | 70.09 | 500,952 | +0.40(+0.57%) |
Dec 13, 2018 | 71.95 | 72.52 | 68.68 | 69.70 | 372,708 | -2.30(-3.19%) |
Dec 12, 2018 | 72.65 | 72.95 | 71.24 | 71.99 | 548,069 | +0.29(+0.40%) |
Dec 11, 2018 | 70.77 | 72.17 | 70.40 | 71.71 | 374,595 | +1.87(+2.68%) |
Dec 10, 2018 | 71.91 | 71.95 | 68.91 | 69.83 | 476,156 | -1.49(-2.10%) |
Dec 07, 2018 | 74.14 | 74.97 | 71.12 | 71.33 | 403,560 | -3.30(-4.43%) |
Dec 06, 2018 | 74.10 | 75.28 | 71.42 | 74.63 | 470,230 | -0.69(-0.92%) |
Dec 04, 2018 | 77.98 | 79.24 | 74.97 | 75.33 | 564,363 | -3.61(-4.57%) |
Dec 03, 2018 | 77.31 | 79.38 | 75.71 | 78.94 | 683,847 | +2.37(+3.09%) |
Nov 30, 2018 | 74.80 | 76.61 | 73.80 | 76.57 | 790,685 | +1.82(+2.43%) |
Nov 29, 2018 | 74.15 | 74.77 | 73.43 | 74.75 | 389,728 | +0.32(+0.44%) |
Nov 28, 2018 | 72.48 | 74.51 | 71.29 | 74.42 | 405,559 | +2.00(+2.77%) |
Nov 27, 2018 | 74.68 | 75.98 | 72.22 | 72.42 | 496,752 | -1.99(-2.67%) |
Nov 26, 2018 | 73.31 | 74.46 | 72.52 | 74.41 | 893,604 | +1.37(+1.88%) |
Nov 23, 2018 | 69.52 | 74.26 | 67.62 | 73.03 | 396,586 | +4.05(+5.88%) |
Nov 21, 2018 | 68.98 | 68.98 | 68.98 | 0 | +1.57(+2.33%) | |
Nov 20, 2018 | 66.69 | 68.95 | 65.80 | 67.41 | 573,635 | -0.23(-0.34%) |
Nov 19, 2018 | 66.54 | 69.11 | 66.23 | 67.64 | 773,114 | +0.83(+1.24%) |
Nov 16, 2018 | 73.03 | 73.04 | 64.31 | 66.81 | 1,945,900 | -7.93(-10.61%) |
Nov 15, 2018 | 62.01 | 75.45 | 61.04 | 74.75 | 2,662,634 | +2.20(+3.03%) |
Nov 14, 2018 | 71.54 | 72.90 | 71.13 | 72.54 | 597,521 | +1.43(+2.00%) |
Nov 13, 2018 | 70.09 | 71.82 | 70.02 | 71.12 | 687,928 | +1.24(+1.77%) |
Nov 12, 2018 | 70.40 | 70.87 | 69.62 | 69.88 | 332,715 | -0.74(-1.05%) |
Nov 09, 2018 | 69.73 | 71.40 | 69.73 | 70.62 | 648,296 | -0.58(-0.81%) |
Nov 08, 2018 | 70.85 | 71.42 | 70.01 | 71.20 | 476,894 | -0.29(-0.41%) |
Nov 07, 2018 | 71.38 | 71.86 | 69.52 | 71.49 | 453,282 | +0.69(+0.97%) |
Nov 06, 2018 | 70.54 | 71.55 | 70.13 | 70.81 | 336,136 | -0.04(-0.06%) |
Nov 05, 2018 | 71.97 | 71.97 | 68.58 | 70.85 | 378,081 | -1.37(-1.90%) |
Nov 02, 2018 | 70.41 | 73.50 | 70.25 | 72.22 | 747,275 | +2.30(+3.29%) |
Nov 01, 2018 | 65.17 | 70.35 | 65.17 | 69.92 | 651,605 | +5.38(+8.34%) |
Oct 31, 2018 | 64.83 | 65.05 | 63.42 | 64.54 | 770,648 | +0.52(+0.81%) |
Oct 30, 2018 | 60.94 | 64.12 | 60.40 | 64.03 | 685,124 | +3.15(+5.18%) |
Oct 29, 2018 | 63.71 | 64.52 | 60.04 | 60.87 | 534,753 | -2.28(-3.61%) |
Oct 26, 2018 | 61.73 | 63.42 | 60.08 | 63.15 | 995,281 | +0.47(+0.75%) |
Oct 25, 2018 | 61.40 | 63.39 | 60.88 | 62.68 | 625,703 | +1.84(+3.03%) |
Oct 24, 2018 | 64.63 | 65.76 | 60.77 | 60.84 | 617,585 | -3.88(-5.99%) |
Oct 23, 2018 | 63.73 | 64.76 | 61.51 | 64.71 | 929,426 | -0.46(-0.71%) |
Oct 22, 2018 | 65.83 | 66.92 | 64.25 | 65.18 | 451,215 | -2.17(-3.22%) |
Oct 19, 2018 | 68.45 | 68.68 | 66.76 | 67.34 | 288,406 | -1.21(-1.77%) |
Oct 18, 2018 | 70.48 | 71.01 | 68.38 | 68.55 | 391,549 | -2.27(-3.21%) |
Oct 17, 2018 | 70.50 | 71.56 | 68.94 | 70.83 | 426,516 | +0.08(+0.11%) |
Oct 16, 2018 | 69.25 | 71.34 | 68.51 | 70.74 | 470,845 | +2.09(+3.04%) |
Oct 15, 2018 | 68.88 | 69.45 | 68.29 | 68.66 | 487,825 | -0.20(-0.30%) |
Oct 12, 2018 | 69.68 | 70.02 | 67.51 | 68.86 | 400,626 | +0.37(+0.55%) |
Oct 11, 2018 | 72.25 | 72.70 | 68.38 | 68.49 | 531,276 | -3.45(-4.79%) |
Oct 10, 2018 | 74.58 | 74.80 | 71.90 | 71.94 | 577,534 | -2.63(-3.53%) |
Oct 09, 2018 | 73.94 | 75.82 | 72.91 | 74.57 | 622,924 | -0.39(-0.52%) |
Oct 08, 2018 | 73.21 | 75.35 | 72.82 | 74.96 | 592,956 | +1.96(+2.69%) |
Oct 05, 2018 | 73.80 | 74.09 | 71.74 | 73.00 | 551,787 | -0.82(-1.11%) |
Oct 04, 2018 | 73.75 | 74.29 | 72.48 | 73.82 | 1,004,108 | -0.14(-0.19%) |
Oct 03, 2018 | 70.70 | 74.17 | 70.63 | 73.96 | 1,197,023 | +4.05(+5.80%) |
Oct 02, 2018 | 68.65 | 70.83 | 68.18 | 69.91 | 503,372 | +1.35(+1.98%) |
Oct 01, 2018 | 71.20 | 71.22 | 68.36 | 68.55 | 477,904 | -2.59(-3.64%) |
Sep 28, 2018 | 71.37 | 72.21 | 69.81 | 71.15 | 676,351 | -1.02(-1.41%) |
Sep 27, 2018 | 71.63 | 72.67 | 71.40 | 72.16 | 402,288 | +0.82(+1.15%) |
Sep 26, 2018 | 69.98 | 71.89 | 69.91 | 71.34 | 503,301 | +0.99(+1.41%) |
Sep 25, 2018 | 69.48 | 70.38 | 68.97 | 70.35 | 363,242 | +0.91(+1.31%) |
Sep 24, 2018 | 70.19 | 70.19 | 69.07 | 69.44 | 514,121 | -0.83(-1.18%) |
Sep 21, 2018 | 71.51 | 71.62 | 69.70 | 70.27 | 551,338 | -1.65(-2.29%) |
Sep 20, 2018 | 71.48 | 72.24 | 69.84 | 71.92 | 500,474 | +0.56(+0.79%) |
Sep 19, 2018 | 71.03 | 72.54 | 70.30 | 71.36 | 481,885 | +0.61(+0.86%) |
Sep 18, 2018 | 70.92 | 71.55 | 69.40 | 70.75 | 623,680 | -0.53(-0.74%) |
Sep 17, 2018 | 68.78 | 71.77 | 68.78 | 71.28 | 631,497 | +1.82(+2.62%) |
Sep 14, 2018 | 68.54 | 69.95 | 68.21 | 69.46 | 619,343 | +0.94(+1.37%) |
Sep 13, 2018 | 68.73 | 69.28 | 67.55 | 68.53 | 758,997 | +0.04(+0.05%) |
Sep 12, 2018 | 69.18 | 71.19 | 68.49 | 68.49 | 428,888 | +0.57(+0.84%) |
Sep 11, 2018 | 69.11 | 69.34 | 67.52 | 67.92 | 516,095 | -1.54(-2.22%) |
Sep 10, 2018 | 68.51 | 70.03 | 68.51 | 69.46 | 469,661 | +1.26(+1.84%) |
Sep 07, 2018 | 67.67 | 68.86 | 67.42 | 68.21 | 516,886 | +0.56(+0.83%) |
Sep 06, 2018 | 67.27 | 68.41 | 66.62 | 67.64 | 811,428 | -0.10(-0.14%) |
Sep 05, 2018 | 67.87 | 69.10 | 67.49 | 67.74 | 686,485 | -0.57(-0.83%) |
Sep 04, 2018 | 70.78 | 70.96 | 68.01 | 68.31 | 627,759 | -2.92(-4.10%) |
Aug 31, 2018 | 71.23 | 71.23 | 71.23 | 0 | +1.64(+2.36%) | |
Aug 30, 2018 | 71.85 | 72.22 | 69.23 | 69.60 | 650,233 | -2.52(-3.50%) |
Aug 29, 2018 | 71.43 | 72.52 | 71.25 | 72.12 | 395,555 | +0.34(+0.48%) |
Aug 28, 2018 | 73.79 | 73.79 | 71.69 | 71.77 | 385,618 | -1.58(-2.15%) |
Aug 27, 2018 | 73.07 | 73.89 | 72.95 | 73.35 | 388,228 | +0.64(+0.89%) |
Aug 24, 2018 | 71.23 | 73.77 | 71.11 | 72.71 | 739,882 | +2.05(+2.91%) |
Aug 23, 2018 | 71.82 | 72.26 | 70.21 | 70.65 | 482,103 | -1.53(-2.11%) |
Aug 22, 2018 | 73.83 | 74.04 | 71.46 | 72.18 | 627,630 | -2.03(-2.73%) |
Aug 21, 2018 | 76.69 | 76.69 | 74.18 | 74.21 | 515,371 | -1.99(-2.61%) |
Aug 20, 2018 | 75.43 | 76.55 | 74.79 | 76.20 | 447,596 | +0.91(+1.21%) |
Aug 17, 2018 | 76.41 | 76.41 | 74.13 | 75.29 | 519,380 | -1.16(-1.51%) |
Aug 16, 2018 | 78.20 | 78.93 | 76.36 | 76.45 | 478,111 | -1.72(-2.20%) |
Aug 15, 2018 | 77.41 | 78.69 | 77.35 | 78.17 | 469,546 | +0.28(+0.36%) |
Aug 14, 2018 | 74.67 | 78.38 | 74.67 | 77.88 | 605,106 | +3.57(+4.80%) |
Aug 13, 2018 | 74.79 | 76.33 | 73.00 | 74.31 | 834,225 | +1.28(+1.75%) |
Aug 10, 2018 | 71.90 | 73.77 | 71.86 | 73.03 | 1,129,389 | -1.07(-1.44%) |
Aug 09, 2018 | 81.13 | 81.85 | 73.83 | 74.10 | 2,429,239 | -12.64(-14.57%) |
Aug 08, 2018 | 86.32 | 86.95 | 85.65 | 86.74 | 473,522 | +0.78(+0.90%) |
Aug 07, 2018 | 85.57 | 86.67 | 85.12 | 85.97 | 428,008 | +0.91(+1.07%) |
Aug 06, 2018 | 84.28 | 85.14 | 83.70 | 85.06 | 246,901 | +0.75(+0.89%) |
Aug 03, 2018 | 82.23 | 84.81 | 81.93 | 84.31 | 342,775 | +2.29(+2.79%) |
Aug 02, 2018 | 82.78 | 83.29 | 80.93 | 82.02 | 477,589 | -1.50(-1.79%) |