Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 71.71 | 71.79 | 71.08 | 71.38 | 526,895 | +0.04(+0.06%) |
Aug 29, 2019 | 71.48 | 72.04 | 71.30 | 71.34 | 515,040 | +0.50(+0.71%) |
Aug 28, 2019 | 70.51 | 71.14 | 70.05 | 70.84 | 726,127 | +0.15(+0.21%) |
Aug 27, 2019 | 71.64 | 71.85 | 70.60 | 70.69 | 500,049 | -0.58(-0.82%) |
Aug 26, 2019 | 71.89 | 72.09 | 70.83 | 71.27 | 679,603 | -0.03(-0.04%) |
Aug 23, 2019 | 72.50 | 72.90 | 71.14 | 71.30 | 533,453 | -1.32(-1.82%) |
Aug 22, 2019 | 73.06 | 73.64 | 72.25 | 72.63 | 660,428 | -0.41(-0.57%) |
Aug 21, 2019 | 75.07 | 75.07 | 72.79 | 73.04 | 867,906 | -1.44(-1.93%) |
Aug 20, 2019 | 74.46 | 75.16 | 74.18 | 74.48 | 377,961 | -0.18(-0.24%) |
Aug 19, 2019 | 73.53 | 75.01 | 73.53 | 74.66 | 568,118 | +1.13(+1.54%) |
Aug 16, 2019 | 72.78 | 73.83 | 72.60 | 73.52 | 974,079 | +1.33(+1.85%) |
Aug 15, 2019 | 72.34 | 72.77 | 71.60 | 72.19 | 507,973 | +0.16(+0.22%) |
Aug 14, 2019 | 73.43 | 73.43 | 70.56 | 72.03 | 790,634 | -2.56(-3.43%) |
Aug 13, 2019 | 72.72 | 74.83 | 72.44 | 74.59 | 595,639 | +1.58(+2.16%) |
Aug 12, 2019 | 74.38 | 74.45 | 73.01 | 73.01 | 320,679 | -1.47(-1.97%) |
Aug 09, 2019 | 74.88 | 75.13 | 74.23 | 74.48 | 459,272 | -0.29(-0.38%) |
Aug 08, 2019 | 74.11 | 74.96 | 73.76 | 74.77 | 427,780 | +1.28(+1.75%) |
Aug 07, 2019 | 72.63 | 73.91 | 71.70 | 73.49 | 691,086 | +0.17(+0.23%) |
Aug 06, 2019 | 73.65 | 74.45 | 72.89 | 73.32 | 717,269 | +0.29(+0.39%) |
Aug 05, 2019 | 73.96 | 74.16 | 72.77 | 73.03 | 1,004,723 | -2.18(-2.90%) |
Aug 02, 2019 | 75.16 | 76.26 | 74.94 | 75.21 | 854,194 | -0.27(-0.35%) |
Aug 01, 2019 | 76.97 | 77.16 | 75.00 | 75.48 | 1,124,953 | -0.85(-1.11%) |
Jul 31, 2019 | 77.76 | 78.34 | 75.71 | 76.33 | 690,079 | -1.58(-2.03%) |
Jul 30, 2019 | 77.11 | 77.92 | 76.14 | 77.91 | 406,267 | +0.25(+0.32%) |
Jul 29, 2019 | 77.16 | 77.95 | 77.02 | 77.66 | 315,549 | +0.34(+0.43%) |
Jul 26, 2019 | 77.39 | 77.61 | 77.06 | 77.32 | 394,009 | +0.31(+0.40%) |
Jul 25, 2019 | 76.68 | 77.42 | 76.48 | 77.02 | 324,281 | +0.04(+0.05%) |
Jul 24, 2019 | 76.89 | 77.34 | 75.82 | 76.98 | 316,571 | -0.20(-0.26%) |
Jul 23, 2019 | 76.40 | 77.31 | 75.63 | 77.18 | 483,859 | +1.41(+1.86%) |
Jul 22, 2019 | 76.55 | 76.55 | 75.47 | 75.76 | 831,609 | -0.74(-0.97%) |
Jul 19, 2019 | 77.60 | 77.67 | 76.50 | 76.50 | 447,517 | -0.86(-1.11%) |
Jul 18, 2019 | 78.17 | 78.39 | 77.18 | 77.36 | 546,715 | -0.90(-1.15%) |
Jul 17, 2019 | 79.52 | 80.49 | 78.06 | 78.26 | 1,681,834 | -1.35(-1.70%) |
Jul 16, 2019 | 77.32 | 79.89 | 77.23 | 79.61 | 1,229,747 | +2.47(+3.20%) |
Jul 15, 2019 | 76.24 | 77.31 | 75.84 | 77.15 | 516,738 | +0.59(+0.77%) |
Jul 12, 2019 | 75.85 | 76.88 | 75.85 | 76.55 | 512,779 | +0.65(+0.86%) |
Jul 11, 2019 | 75.79 | 76.28 | 75.08 | 75.90 | 322,232 | -0.17(-0.22%) |
Jul 10, 2019 | 76.05 | 76.36 | 75.46 | 76.07 | 363,450 | +0.48(+0.64%) |
Jul 09, 2019 | 76.22 | 76.22 | 74.78 | 75.59 | 477,910 | -1.03(-1.34%) |
Jul 08, 2019 | 76.28 | 76.61 | 75.94 | 76.61 | 312,648 | +0.12(+0.15%) |
Jul 05, 2019 | 76.71 | 76.72 | 75.84 | 76.50 | 269,665 | -0.45(-0.59%) |
Jul 03, 2019 | 75.56 | 76.97 | 75.56 | 76.95 | 321,348 | +1.45(+1.92%) |
Jul 02, 2019 | 75.79 | 75.79 | 75.05 | 75.50 | 301,518 | -0.20(-0.26%) |
Jul 01, 2019 | 76.53 | 77.20 | 75.36 | 75.70 | 585,755 | +0.57(+0.76%) |
Jun 28, 2019 | 74.38 | 75.29 | 73.92 | 75.12 | 446,909 | +0.96(+1.29%) |
Jun 27, 2019 | 72.81 | 74.17 | 72.62 | 74.17 | 455,487 | +1.59(+2.19%) |
Jun 26, 2019 | 72.33 | 72.82 | 72.00 | 72.58 | 642,795 | +0.30(+0.41%) |
Jun 25, 2019 | 73.51 | 74.12 | 72.13 | 72.28 | 411,338 | -1.28(-1.74%) |
Jun 24, 2019 | 73.86 | 74.19 | 73.31 | 73.56 | 410,126 | -0.36(-0.48%) |
Jun 21, 2019 | 74.26 | 74.35 | 73.86 | 73.92 | 310,404 | -0.56(-0.76%) |
Jun 20, 2019 | 74.70 | 74.95 | 74.15 | 74.48 | 343,072 | +0.15(+0.20%) |
Jun 19, 2019 | 75.04 | 75.51 | 73.71 | 74.33 | 370,418 | -0.68(-0.91%) |
Jun 18, 2019 | 73.93 | 75.67 | 73.93 | 75.01 | 783,913 | +1.56(+2.12%) |
Jun 17, 2019 | 73.64 | 73.82 | 72.95 | 73.46 | 366,237 | -0.20(-0.27%) |
Jun 14, 2019 | 73.87 | 73.96 | 73.15 | 73.65 | 269,868 | -0.25(-0.33%) |
Jun 13, 2019 | 74.12 | 74.25 | 73.33 | 73.90 | 238,329 | +0.06(+0.08%) |
Jun 12, 2019 | 74.02 | 74.35 | 73.54 | 73.84 | 221,349 | -0.21(-0.28%) |
Jun 11, 2019 | 73.91 | 74.98 | 73.80 | 74.05 | 275,042 | +0.38(+0.52%) |
Jun 10, 2019 | 73.14 | 74.00 | 73.09 | 73.66 | 326,406 | +1.02(+1.40%) |
Jun 07, 2019 | 71.97 | 73.22 | 71.97 | 72.65 | 284,359 | +1.02(+1.42%) |
Jun 06, 2019 | 71.77 | 72.09 | 70.98 | 71.63 | 461,235 | -0.26(-0.36%) |
Jun 05, 2019 | 72.25 | 72.42 | 70.66 | 71.89 | 498,128 | -0.15(-0.21%) |
Jun 04, 2019 | 71.29 | 72.11 | 70.77 | 72.03 | 488,200 | +1.41(+2.00%) |
Jun 03, 2019 | 71.29 | 71.73 | 70.07 | 70.62 | 529,658 | -0.66(-0.93%) |
May 31, 2019 | 70.85 | 71.44 | 70.27 | 71.28 | 767,345 | -0.16(-0.22%) |
May 30, 2019 | 71.72 | 72.45 | 71.22 | 71.44 | 488,786 | -0.10(-0.14%) |
May 29, 2019 | 72.25 | 72.25 | 70.92 | 71.54 | 582,262 | -0.97(-1.33%) |
May 28, 2019 | 73.75 | 73.75 | 72.33 | 72.51 | 632,675 | -0.79(-1.08%) |
May 24, 2019 | 73.80 | 73.94 | 73.06 | 73.30 | 552,394 | -0.01(-0.01%) |
May 23, 2019 | 73.89 | 74.17 | 73.09 | 73.31 | 321,506 | -1.09(-1.47%) |
May 22, 2019 | 75.02 | 75.35 | 74.10 | 74.40 | 374,158 | -0.95(-1.27%) |
May 21, 2019 | 75.10 | 75.61 | 74.94 | 75.36 | 832,326 | +0.78(+1.04%) |
May 20, 2019 | 75.70 | 75.93 | 73.97 | 74.58 | 564,543 | -1.59(-2.09%) |
May 17, 2019 | 76.57 | 76.98 | 76.11 | 76.17 | 327,352 | -0.93(-1.20%) |
May 16, 2019 | 76.60 | 77.30 | 76.43 | 77.10 | 266,899 | +0.78(+1.02%) |
May 15, 2019 | 74.71 | 76.41 | 74.48 | 76.32 | 732,335 | +1.15(+1.53%) |
May 14, 2019 | 74.04 | 75.81 | 73.89 | 75.17 | 394,366 | +1.59(+2.17%) |
May 13, 2019 | 73.91 | 74.13 | 73.06 | 73.57 | 520,693 | -1.60(-2.13%) |
May 10, 2019 | 75.53 | 75.73 | 74.46 | 75.18 | 508,808 | -1.01(-1.33%) |
May 09, 2019 | 75.29 | 76.24 | 74.66 | 76.19 | 453,314 | +0.84(+1.11%) |
May 08, 2019 | 75.30 | 75.70 | 74.95 | 75.36 | 556,223 | -0.19(-0.25%) |
May 07, 2019 | 75.65 | 76.08 | 74.94 | 75.54 | 647,489 | -0.64(-0.84%) |
May 06, 2019 | 75.45 | 76.45 | 74.76 | 76.18 | 669,105 | -0.21(-0.27%) |
May 03, 2019 | 76.22 | 77.13 | 75.54 | 76.39 | 725,417 | +0.24(+0.31%) |
May 02, 2019 | 77.08 | 78.40 | 75.91 | 76.15 | 559,891 | -1.37(-1.76%) |
May 01, 2019 | 76.61 | 78.10 | 76.26 | 77.52 | 872,119 | +2.00(+2.65%) |
Apr 30, 2019 | 75.32 | 76.18 | 74.50 | 75.52 | 419,559 | +0.23(+0.30%) |
Apr 29, 2019 | 75.20 | 76.28 | 74.99 | 75.30 | 381,071 | -0.41(-0.55%) |
Apr 26, 2019 | 74.92 | 75.86 | 74.92 | 75.71 | 348,891 | +0.93(+1.24%) |
Apr 25, 2019 | 74.46 | 75.30 | 74.07 | 74.78 | 467,748 | +0.15(+0.20%) |
Apr 24, 2019 | 74.39 | 75.17 | 74.18 | 74.64 | 506,642 | -0.72(-0.95%) |
Apr 23, 2019 | 75.12 | 75.74 | 74.69 | 75.36 | 562,350 | +0.31(+0.42%) |
Apr 22, 2019 | 74.41 | 75.10 | 74.41 | 75.04 | 276,640 | +0.21(+0.28%) |
Apr 18, 2019 | 75.59 | 75.64 | 74.36 | 74.83 | 325,726 | -0.73(-0.96%) |
Apr 17, 2019 | 75.50 | 75.92 | 75.01 | 75.56 | 626,989 | +0.14(+0.18%) |
Apr 16, 2019 | 75.25 | 75.64 | 74.80 | 75.42 | 662,237 | +0.45(+0.60%) |
Apr 15, 2019 | 75.17 | 75.39 | 74.09 | 74.97 | 412,443 | -0.03(-0.04%) |
Apr 12, 2019 | 75.33 | 75.38 | 74.54 | 75.00 | 454,046 | +0.06(+0.08%) |
Apr 11, 2019 | 74.97 | 75.11 | 74.51 | 74.94 | 468,630 | +0.17(+0.22%) |
Apr 10, 2019 | 74.36 | 74.84 | 74.07 | 74.77 | 268,981 | +0.30(+0.40%) |
Apr 09, 2019 | 75.57 | 75.74 | 74.35 | 74.48 | 282,617 | -1.25(-1.65%) |
Apr 08, 2019 | 75.47 | 75.78 | 74.98 | 75.73 | 319,919 | +0.28(+0.37%) |
Apr 05, 2019 | 74.55 | 75.50 | 74.45 | 75.45 | 308,150 | +1.09(+1.47%) |
Apr 04, 2019 | 73.99 | 74.43 | 73.71 | 74.36 | 388,191 | +0.39(+0.53%) |
Apr 03, 2019 | 73.90 | 74.48 | 73.47 | 73.97 | 454,307 | +0.49(+0.67%) |
Apr 02, 2019 | 72.59 | 73.60 | 72.47 | 73.47 | 503,530 | +0.99(+1.37%) |
Apr 01, 2019 | 72.02 | 72.67 | 71.71 | 72.48 | 368,454 | +1.05(+1.47%) |
Mar 29, 2019 | 70.70 | 71.52 | 70.59 | 71.43 | 373,681 | +0.94(+1.33%) |
Mar 28, 2019 | 70.44 | 70.79 | 70.17 | 70.49 | 738,193 | +0.30(+0.42%) |
Mar 27, 2019 | 70.71 | 70.73 | 69.41 | 70.20 | 516,965 | -0.52(-0.74%) |
Mar 26, 2019 | 70.98 | 71.36 | 70.42 | 70.72 | 1,049,099 | -0.26(-0.36%) |
Mar 25, 2019 | 71.43 | 72.02 | 70.72 | 70.97 | 833,265 | -0.86(-1.19%) |
Mar 22, 2019 | 71.87 | 72.46 | 71.83 | 71.83 | 626,053 | -0.30(-0.41%) |
Mar 21, 2019 | 70.30 | 72.64 | 70.15 | 72.13 | 1,870,718 | +1.58(+2.25%) |
Mar 20, 2019 | 71.43 | 71.51 | 70.03 | 70.54 | 1,840,479 | -0.87(-1.21%) |
Mar 19, 2019 | 71.84 | 72.59 | 71.34 | 71.41 | 431,265 | -0.14(-0.19%) |
Mar 18, 2019 | 71.58 | 71.84 | 71.26 | 71.55 | 448,684 | +0.31(+0.43%) |
Mar 15, 2019 | 71.50 | 72.27 | 71.18 | 71.24 | 1,589,010 | +0.02(+0.03%) |
Mar 14, 2019 | 71.33 | 71.60 | 70.80 | 71.22 | 481,548 | -0.18(-0.25%) |
Mar 13, 2019 | 71.12 | 72.29 | 71.11 | 71.40 | 589,463 | +0.41(+0.58%) |
Mar 12, 2019 | 71.36 | 71.36 | 70.31 | 70.98 | 785,803 | -0.23(-0.32%) |
Mar 11, 2019 | 71.84 | 71.85 | 70.91 | 71.21 | 755,975 | -0.31(-0.44%) |
Mar 08, 2019 | 71.36 | 71.70 | 70.69 | 71.53 | 514,904 | -0.36(-0.51%) |
Mar 07, 2019 | 73.93 | 73.98 | 71.75 | 71.89 | 635,224 | -2.22(-3.00%) |
Mar 06, 2019 | 73.52 | 74.38 | 73.29 | 74.11 | 833,256 | +0.38(+0.52%) |
Mar 05, 2019 | 73.06 | 73.92 | 72.51 | 73.73 | 829,613 | +0.77(+1.05%) |
Mar 04, 2019 | 73.17 | 73.41 | 72.08 | 72.96 | 990,419 | +0.06(+0.08%) |
Mar 01, 2019 | 72.02 | 72.96 | 71.43 | 72.90 | 762,704 | +1.28(+1.79%) |
Feb 28, 2019 | 71.97 | 72.10 | 71.25 | 71.62 | 706,962 | -0.44(-0.61%) |
Feb 27, 2019 | 71.55 | 72.07 | 70.80 | 72.07 | 1,190,509 | +0.14(+0.19%) |
Feb 26, 2019 | 72.51 | 73.56 | 71.93 | 71.93 | 971,308 | -0.76(-1.04%) |
Feb 25, 2019 | 73.89 | 73.89 | 72.39 | 72.69 | 795,451 | -0.94(-1.28%) |
Feb 22, 2019 | 73.44 | 74.30 | 72.99 | 73.63 | 730,441 | +0.45(+0.62%) |
Feb 21, 2019 | 73.35 | 74.05 | 72.71 | 73.18 | 944,247 | -0.30(-0.41%) |
Feb 20, 2019 | 72.55 | 73.69 | 72.09 | 73.48 | 1,234,937 | +0.76(+1.04%) |
Feb 19, 2019 | 70.99 | 72.94 | 70.43 | 72.73 | 1,323,850 | +1.71(+2.41%) |
Feb 15, 2019 | 71.46 | 72.60 | 70.58 | 71.02 | 845,136 | -0.22(-0.30%) |
Feb 14, 2019 | 71.51 | 72.09 | 68.90 | 71.23 | 1,252,843 | -0.85(-1.18%) |
Feb 13, 2019 | 69.93 | 72.41 | 69.93 | 72.09 | 971,810 | +3.00(+4.35%) |
Feb 12, 2019 | 69.72 | 69.85 | 68.93 | 69.08 | 458,111 | -0.33(-0.48%) |
Feb 11, 2019 | 69.16 | 69.55 | 69.01 | 69.42 | 425,371 | +0.50(+0.73%) |
Feb 08, 2019 | 68.16 | 68.94 | 68.16 | 68.92 | 420,174 | +0.34(+0.50%) |
Feb 07, 2019 | 68.94 | 69.05 | 68.00 | 68.57 | 279,151 | -0.66(-0.95%) |
Feb 06, 2019 | 69.08 | 69.56 | 69.01 | 69.23 | 412,724 | +0.07(+0.10%) |
Feb 05, 2019 | 69.61 | 69.89 | 68.97 | 69.16 | 487,634 | -0.33(-0.48%) |
Feb 04, 2019 | 69.06 | 69.67 | 69.06 | 69.50 | 274,261 | +0.33(+0.48%) |
Feb 01, 2019 | 68.52 | 69.36 | 68.52 | 69.16 | 394,505 | +0.53(+0.77%) |
Jan 31, 2019 | 67.85 | 68.84 | 67.38 | 68.63 | 577,987 | +0.78(+1.14%) |
Jan 30, 2019 | 67.71 | 68.20 | 67.24 | 67.86 | 317,959 | +0.42(+0.63%) |
Jan 29, 2019 | 66.94 | 67.82 | 66.60 | 67.44 | 310,374 | +0.69(+1.03%) |
Jan 28, 2019 | 65.72 | 67.28 | 65.61 | 66.75 | 1,006,567 | +0.37(+0.56%) |
Jan 25, 2019 | 66.38 | 66.71 | 65.92 | 66.38 | 405,608 | +0.40(+0.61%) |
Jan 24, 2019 | 66.20 | 66.74 | 65.90 | 65.97 | 355,779 | -0.10(-0.15%) |
Jan 23, 2019 | 66.28 | 66.79 | 65.81 | 66.07 | 424,906 | +0.09(+0.13%) |
Jan 22, 2019 | 66.52 | 66.76 | 65.47 | 65.98 | 342,362 | -0.89(-1.34%) |
Jan 18, 2019 | 66.38 | 67.10 | 65.97 | 66.88 | 300,081 | +1.05(+1.60%) |
Jan 17, 2019 | 65.49 | 66.11 | 65.24 | 65.83 | 914,461 | -0.16(-0.24%) |
Jan 16, 2019 | 66.64 | 67.31 | 65.83 | 65.98 | 626,031 | -0.64(-0.96%) |
Jan 15, 2019 | 66.28 | 66.63 | 65.53 | 66.62 | 242,306 | +0.75(+1.13%) |
Jan 14, 2019 | 66.47 | 66.50 | 65.60 | 65.87 | 327,243 | -1.16(-1.73%) |
Jan 11, 2019 | 66.74 | 67.14 | 66.18 | 67.03 | 444,417 | +0.29(+0.44%) |
Jan 10, 2019 | 66.09 | 67.79 | 65.47 | 66.74 | 848,291 | +0.08(+0.12%) |
Jan 09, 2019 | 67.40 | 67.79 | 66.57 | 66.66 | 566,509 | -0.75(-1.11%) |
Jan 08, 2019 | 65.75 | 67.45 | 65.75 | 67.41 | 1,363,741 | +1.03(+1.55%) |
Jan 07, 2019 | 65.41 | 66.68 | 65.19 | 66.38 | 818,451 | +0.42(+0.64%) |
Jan 04, 2019 | 64.56 | 66.15 | 64.56 | 65.95 | 884,454 | +2.56(+4.04%) |
Jan 03, 2019 | 65.09 | 65.47 | 63.11 | 63.39 | 703,633 | -2.35(-3.57%) |
Jan 02, 2019 | 65.30 | 66.03 | 64.58 | 65.74 | 952,467 | -0.63(-0.95%) |
Dec 31, 2018 | 66.73 | 67.19 | 65.90 | 66.37 | 499,523 | -0.01(-0.01%) |
Dec 28, 2018 | 66.81 | 67.09 | 65.83 | 66.38 | 481,087 | +0.06(+0.09%) |
Dec 27, 2018 | 64.72 | 66.32 | 64.12 | 66.32 | 359,677 | +0.84(+1.29%) |
Dec 26, 2018 | 62.59 | 65.59 | 62.48 | 65.47 | 676,076 | +3.14(+5.04%) |
Dec 24, 2018 | 63.44 | 63.87 | 62.29 | 62.33 | 474,058 | -1.48(-2.32%) |
Dec 21, 2018 | 64.23 | 64.86 | 63.03 | 63.81 | 1,031,337 | -0.20(-0.31%) |
Dec 20, 2018 | 64.63 | 64.84 | 63.03 | 64.01 | 770,557 | -1.37(-2.10%) |
Dec 19, 2018 | 66.67 | 67.45 | 65.12 | 65.38 | 809,688 | -1.23(-1.84%) |
Dec 18, 2018 | 66.52 | 67.17 | 66.13 | 66.61 | 509,536 | +0.56(+0.85%) |
Dec 17, 2018 | 66.21 | 67.42 | 65.55 | 66.05 | 602,839 | -0.33(-0.50%) |
Dec 14, 2018 | 65.59 | 67.04 | 65.25 | 66.38 | 807,855 | +0.27(+0.42%) |
Dec 13, 2018 | 66.20 | 66.30 | 64.98 | 66.11 | 929,140 | +0.09(+0.13%) |
Dec 12, 2018 | 65.65 | 67.46 | 65.65 | 66.02 | 964,590 | -0.17(-0.25%) |
Dec 11, 2018 | 68.49 | 68.67 | 66.13 | 66.19 | 879,921 | -1.31(-1.93%) |
Dec 10, 2018 | 67.99 | 68.58 | 66.78 | 67.49 | 1,047,468 | -0.67(-0.98%) |
Dec 07, 2018 | 69.70 | 70.05 | 67.78 | 68.16 | 884,964 | -1.74(-2.49%) |
Dec 06, 2018 | 67.72 | 69.98 | 67.59 | 69.90 | 651,595 | +1.13(+1.64%) |
Dec 04, 2018 | 71.30 | 71.40 | 68.58 | 68.77 | 952,599 | -2.95(-4.12%) |
Dec 03, 2018 | 71.03 | 72.01 | 69.97 | 71.73 | 708,596 | +1.72(+2.45%) |
Nov 30, 2018 | 70.68 | 71.03 | 69.65 | 70.01 | 708,847 | -0.91(-1.29%) |
Nov 29, 2018 | 70.66 | 71.54 | 70.20 | 70.92 | 1,101,633 | -0.02(-0.03%) |
Nov 28, 2018 | 69.46 | 71.22 | 68.72 | 70.94 | 1,313,961 | +1.54(+2.22%) |
Nov 27, 2018 | 69.52 | 70.00 | 69.03 | 69.40 | 543,835 | -0.13(-0.18%) |
Nov 26, 2018 | 69.15 | 70.21 | 69.15 | 69.53 | 578,515 | +1.01(+1.47%) |
Nov 23, 2018 | 68.30 | 69.00 | 68.01 | 68.52 | 135,659 | -0.08(-0.11%) |
Nov 21, 2018 | 68.60 | 68.60 | 68.60 | 0 | +0.96(+1.42%) | |
Nov 20, 2018 | 67.03 | 68.26 | 66.55 | 67.64 | 523,263 | -0.70(-1.02%) |
Nov 19, 2018 | 69.49 | 69.76 | 68.21 | 68.33 | 822,885 | -1.25(-1.80%) |
Nov 16, 2018 | 68.54 | 69.83 | 68.54 | 69.59 | 1,032,399 | +0.59(+0.85%) |
Nov 15, 2018 | 67.09 | 69.17 | 66.77 | 69.00 | 568,818 | +1.50(+2.22%) |
Nov 14, 2018 | 67.79 | 68.20 | 67.00 | 67.50 | 556,469 | +0.36(+0.54%) |
Nov 13, 2018 | 67.35 | 68.41 | 67.02 | 67.14 | 496,286 | +0.09(+0.13%) |
Nov 12, 2018 | 67.84 | 68.24 | 67.05 | 67.05 | 1,355,656 | -1.03(-1.51%) |
Nov 09, 2018 | 68.81 | 69.21 | 67.90 | 68.08 | 738,827 | -1.10(-1.59%) |
Nov 08, 2018 | 69.57 | 69.91 | 68.80 | 69.17 | 740,418 | -0.76(-1.09%) |
Nov 07, 2018 | 69.17 | 70.17 | 69.11 | 69.94 | 576,139 | +1.20(+1.75%) |
Nov 06, 2018 | 69.16 | 69.58 | 67.56 | 68.73 | 801,139 | -1.19(-1.70%) |
Nov 05, 2018 | 70.03 | 70.33 | 69.33 | 69.92 | 864,594 | -0.06(-0.08%) |
Nov 02, 2018 | 70.40 | 71.00 | 69.41 | 69.98 | 1,159,586 | -0.16(-0.22%) |
Nov 01, 2018 | 68.22 | 70.64 | 68.03 | 70.13 | 1,225,457 | +2.34(+3.45%) |
Oct 31, 2018 | 66.74 | 68.84 | 66.45 | 67.79 | 1,547,752 | +2.72(+4.19%) |
Oct 30, 2018 | 64.23 | 65.34 | 63.92 | 65.07 | 1,171,896 | +0.72(+1.13%) |
Oct 29, 2018 | 66.63 | 67.05 | 63.50 | 64.34 | 1,005,259 | -1.32(-2.01%) |
Oct 26, 2018 | 65.15 | 66.56 | 64.44 | 65.67 | 735,561 | -0.38(-0.58%) |
Oct 25, 2018 | 64.79 | 66.55 | 64.37 | 66.05 | 786,957 | +2.09(+3.26%) |
Oct 24, 2018 | 67.02 | 67.70 | 63.92 | 63.96 | 1,120,576 | -3.36(-4.99%) |
Oct 23, 2018 | 66.83 | 67.41 | 65.98 | 67.32 | 899,067 | -0.77(-1.14%) |
Oct 22, 2018 | 68.41 | 69.05 | 67.76 | 68.10 | 645,130 | -0.13(-0.19%) |
Oct 19, 2018 | 69.73 | 69.96 | 68.18 | 68.22 | 678,500 | -1.46(-2.09%) |
Oct 18, 2018 | 70.77 | 70.94 | 69.59 | 69.68 | 599,325 | -1.48(-2.08%) |
Oct 17, 2018 | 70.98 | 71.31 | 70.01 | 71.16 | 687,326 | +0.01(+0.01%) |
Oct 16, 2018 | 70.56 | 71.66 | 70.26 | 71.15 | 521,496 | +0.99(+1.41%) |
Oct 15, 2018 | 70.32 | 70.77 | 69.93 | 70.16 | 630,705 | -0.08(-0.11%) |
Oct 12, 2018 | 69.73 | 70.37 | 68.94 | 70.24 | 1,802,054 | +1.64(+2.38%) |
Oct 11, 2018 | 69.16 | 69.81 | 68.13 | 68.61 | 1,563,618 | -0.74(-1.07%) |
Oct 10, 2018 | 72.93 | 73.01 | 69.27 | 69.35 | 1,474,127 | -3.69(-5.06%) |
Oct 09, 2018 | 73.88 | 74.43 | 72.99 | 73.04 | 1,291,308 | -1.47(-1.97%) |
Oct 08, 2018 | 73.77 | 74.89 | 73.00 | 74.51 | 612,752 | +0.40(+0.54%) |
Oct 05, 2018 | 74.56 | 75.19 | 73.82 | 74.11 | 751,383 | -0.36(-0.49%) |
Oct 04, 2018 | 75.28 | 75.80 | 73.64 | 74.47 | 726,918 | -1.12(-1.48%) |
Oct 03, 2018 | 76.14 | 76.19 | 75.16 | 75.59 | 1,292,886 | -0.72(-0.94%) |
Oct 02, 2018 | 77.18 | 77.70 | 76.05 | 76.31 | 751,288 | -1.02(-1.32%) |
Oct 01, 2018 | 78.79 | 78.79 | 76.96 | 77.32 | 1,119,884 | -0.65(-0.83%) |
Sep 28, 2018 | 78.97 | 79.58 | 77.87 | 77.97 | 733,826 | -1.23(-1.56%) |
Sep 27, 2018 | 76.91 | 79.31 | 76.74 | 79.21 | 1,067,176 | +1.99(+2.58%) |
Sep 26, 2018 | 75.97 | 77.88 | 75.74 | 77.22 | 591,441 | +1.42(+1.87%) |
Sep 25, 2018 | 75.68 | 76.04 | 75.34 | 75.80 | 337,213 | +0.44(+0.59%) |
Sep 24, 2018 | 76.01 | 76.02 | 75.17 | 75.36 | 465,253 | -0.99(-1.30%) |
Sep 21, 2018 | 77.15 | 77.33 | 76.24 | 76.34 | 615,928 | -0.57(-0.74%) |
Sep 20, 2018 | 76.75 | 77.16 | 75.91 | 76.91 | 666,344 | +0.41(+0.54%) |
Sep 19, 2018 | 75.75 | 76.51 | 75.43 | 76.50 | 500,089 | +0.87(+1.15%) |
Sep 18, 2018 | 75.14 | 75.68 | 74.78 | 75.63 | 479,313 | +0.56(+0.74%) |
Sep 17, 2018 | 75.66 | 75.86 | 74.70 | 75.07 | 529,614 | -0.65(-0.85%) |
Sep 14, 2018 | 75.79 | 76.13 | 75.53 | 75.72 | 655,839 | +0.03(+0.04%) |
Sep 13, 2018 | 75.20 | 76.25 | 75.14 | 75.69 | 529,049 | +0.53(+0.70%) |
Sep 12, 2018 | 74.71 | 75.21 | 74.33 | 75.16 | 421,055 | +0.64(+0.85%) |
Sep 11, 2018 | 74.04 | 74.89 | 73.93 | 74.52 | 657,117 | +0.09(+0.12%) |
Sep 10, 2018 | 74.90 | 74.98 | 74.15 | 74.43 | 613,522 | -0.15(-0.20%) |
Sep 07, 2018 | 74.23 | 74.60 | 73.20 | 74.58 | 499,254 | +0.44(+0.59%) |
Sep 06, 2018 | 74.39 | 74.64 | 73.90 | 74.14 | 432,532 | -0.20(-0.26%) |
Sep 05, 2018 | 75.58 | 75.65 | 74.32 | 74.34 | 631,408 | -1.43(-1.89%) |