Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 93.72 | 94.50 | 93.13 | 94.30 | 142,600 | +0.96(+1.03%) |
Aug 29, 2019 | 93.63 | 94.50 | 93.10 | 93.34 | 109,426 | +0.71(+0.77%) |
Aug 28, 2019 | 89.90 | 93.17 | 89.90 | 92.63 | 135,484 | +2.28(+2.52%) |
Aug 27, 2019 | 91.20 | 92.01 | 90.06 | 90.35 | 100,118 | -0.14(-0.15%) |
Aug 26, 2019 | 89.58 | 91.00 | 89.24 | 90.49 | 140,998 | +1.75(+1.97%) |
Aug 23, 2019 | 90.73 | 91.82 | 88.35 | 88.74 | 103,300 | -2.51(-2.75%) |
Aug 22, 2019 | 90.93 | 92.03 | 90.37 | 91.25 | 88,062 | +0.68(+0.75%) |
Aug 21, 2019 | 91.39 | 91.57 | 90.20 | 90.57 | 120,402 | +0.08(+0.09%) |
Aug 20, 2019 | 90.79 | 91.64 | 90.00 | 90.49 | 89,440 | -0.47(-0.52%) |
Aug 19, 2019 | 91.03 | 91.86 | 90.64 | 90.96 | 93,672 | +0.89(+0.99%) |
Aug 16, 2019 | 89.06 | 91.10 | 89.06 | 90.07 | 100,600 | +1.31(+1.48%) |
Aug 15, 2019 | 89.84 | 89.84 | 87.46 | 88.76 | 142,845 | -0.68(-0.76%) |
Aug 14, 2019 | 90.61 | 91.44 | 88.96 | 89.44 | 187,402 | -3.01(-3.26%) |
Aug 13, 2019 | 91.11 | 94.86 | 91.11 | 92.45 | 160,335 | +0.99(+1.08%) |
Aug 12, 2019 | 92.34 | 93.43 | 91.00 | 91.46 | 95,716 | -1.10(-1.19%) |
Aug 09, 2019 | 92.13 | 93.20 | 91.20 | 92.56 | 68,800 | -0.37(-0.40%) |
Aug 08, 2019 | 92.31 | 93.89 | 92.25 | 92.93 | 111,433 | +1.03(+1.12%) |
Aug 07, 2019 | 91.83 | 92.82 | 90.13 | 91.90 | 137,429 | -0.95(-1.02%) |
Aug 06, 2019 | 91.00 | 93.41 | 91.00 | 92.85 | 142,266 | +1.68(+1.84%) |
Aug 05, 2019 | 89.71 | 91.64 | 89.71 | 91.17 | 138,029 | -0.99(-1.07%) |
Aug 02, 2019 | 91.20 | 92.91 | 91.01 | 92.16 | 134,100 | +0.68(+0.74%) |
Aug 01, 2019 | 92.86 | 93.99 | 89.13 | 91.48 | 200,295 | -0.60(-0.65%) |
Jul 31, 2019 | 93.00 | 93.99 | 91.55 | 92.08 | 171,458 | -0.89(-0.96%) |
Jul 30, 2019 | 94.00 | 94.00 | 91.42 | 92.97 | 236,528 | -1.55(-1.64%) |
Jul 29, 2019 | 88.76 | 95.14 | 88.76 | 94.52 | 260,746 | +5.02(+5.61%) |
Jul 26, 2019 | 88.95 | 93.93 | 88.95 | 89.50 | 329,500 | -0.26(-0.29%) |
Jul 25, 2019 | 90.19 | 90.96 | 88.85 | 89.76 | 120,500 | -0.72(-0.80%) |
Jul 24, 2019 | 86.52 | 90.63 | 85.72 | 90.48 | 178,556 | +3.80(+4.38%) |
Jul 23, 2019 | 84.91 | 86.94 | 84.73 | 86.68 | 99,949 | +2.19(+2.59%) |
Jul 22, 2019 | 84.43 | 85.43 | 83.82 | 84.49 | 65,025 | +0.05(+0.06%) |
Jul 19, 2019 | 84.47 | 85.41 | 84.40 | 84.44 | 90,500 | +0.29(+0.34%) |
Jul 18, 2019 | 84.35 | 84.78 | 83.51 | 84.15 | 83,380 | -0.06(-0.07%) |
Jul 17, 2019 | 83.91 | 84.35 | 83.23 | 84.21 | 76,962 | +0.16(+0.19%) |
Jul 16, 2019 | 83.42 | 84.42 | 82.80 | 84.05 | 79,305 | +0.33(+0.39%) |
Jul 15, 2019 | 84.59 | 85.34 | 82.87 | 83.72 | 99,738 | -0.78(-0.92%) |
Jul 12, 2019 | 84.41 | 85.56 | 84.07 | 84.50 | 113,700 | +0.34(+0.40%) |
Jul 11, 2019 | 84.43 | 84.78 | 83.71 | 84.16 | 97,428 | +0.33(+0.39%) |
Jul 10, 2019 | 84.83 | 85.58 | 83.44 | 83.83 | 106,532 | -0.66(-0.78%) |
Jul 09, 2019 | 83.47 | 84.77 | 82.68 | 84.49 | 116,315 | +1.52(+1.83%) |
Jul 08, 2019 | 83.60 | 83.79 | 82.44 | 82.97 | 110,763 | -0.94(-1.12%) |
Jul 05, 2019 | 84.93 | 85.03 | 83.79 | 83.91 | 59,200 | -1.06(-1.25%) |
Jul 03, 2019 | 85.03 | 85.56 | 84.46 | 84.97 | 39,400 | +0.45(+0.53%) |
Jul 02, 2019 | 84.10 | 85.05 | 82.78 | 84.52 | 127,394 | +0.37(+0.44%) |
Jul 01, 2019 | 85.69 | 87.16 | 83.26 | 84.15 | 154,992 | -0.19(-0.23%) |
Jun 28, 2019 | 84.16 | 85.66 | 83.67 | 84.34 | 244,700 | +0.40(+0.48%) |
Jun 27, 2019 | 82.66 | 84.00 | 82.33 | 83.94 | 138,815 | +1.44(+1.75%) |
Jun 26, 2019 | 81.31 | 83.38 | 80.81 | 82.50 | 125,117 | +1.40(+1.73%) |
Jun 25, 2019 | 80.42 | 81.57 | 80.24 | 81.10 | 165,625 | +0.60(+0.75%) |
Jun 24, 2019 | 81.75 | 82.04 | 80.29 | 80.50 | 141,157 | -1.25(-1.53%) |
Jun 21, 2019 | 83.16 | 83.85 | 81.71 | 81.75 | 294,200 | -1.41(-1.70%) |
Jun 20, 2019 | 83.37 | 84.09 | 82.08 | 83.16 | 145,901 | +1.02(+1.24%) |
Jun 19, 2019 | 82.76 | 82.83 | 81.52 | 82.14 | 109,040 | -0.59(-0.71%) |
Jun 18, 2019 | 81.03 | 82.90 | 81.03 | 82.73 | 125,776 | +2.14(+2.66%) |
Jun 17, 2019 | 79.79 | 81.16 | 79.79 | 80.59 | 122,830 | +0.78(+0.98%) |
Jun 14, 2019 | 80.41 | 81.01 | 79.73 | 79.81 | 85,100 | -0.55(-0.68%) |
Jun 13, 2019 | 79.87 | 80.37 | 78.66 | 80.36 | 100,627 | +1.15(+1.45%) |
Jun 12, 2019 | 79.36 | 79.61 | 77.69 | 79.21 | 82,309 | -0.19(-0.24%) |
Jun 11, 2019 | 79.21 | 80.49 | 79.05 | 79.40 | 162,892 | +0.52(+0.66%) |
Jun 10, 2019 | 78.43 | 79.50 | 78.32 | 78.88 | 79,389 | +0.93(+1.19%) |
Jun 07, 2019 | 77.50 | 78.45 | 77.50 | 77.95 | 115,600 | +1.00(+1.30%) |
Jun 06, 2019 | 77.56 | 78.08 | 75.69 | 76.95 | 107,102 | -0.85(-1.09%) |
Jun 05, 2019 | 80.52 | 80.99 | 77.57 | 77.80 | 104,188 | -1.87(-2.35%) |
Jun 04, 2019 | 78.06 | 81.48 | 77.66 | 79.67 | 276,795 | +2.42(+3.13%) |
Jun 03, 2019 | 74.21 | 77.96 | 74.21 | 77.25 | 159,254 | +3.06(+4.12%) |
May 31, 2019 | 75.82 | 76.86 | 74.10 | 74.19 | 176,300 | -2.73(-3.55%) |
May 30, 2019 | 77.13 | 77.79 | 76.41 | 76.92 | 86,029 | +0.02(+0.03%) |
May 29, 2019 | 76.76 | 77.04 | 74.89 | 76.90 | 78,390 | -0.29(-0.38%) |
May 28, 2019 | 78.65 | 79.20 | 77.01 | 77.19 | 129,793 | -1.39(-1.77%) |
May 24, 2019 | 77.84 | 79.19 | 77.84 | 78.58 | 53,200 | +0.78(+1.00%) |
May 23, 2019 | 77.44 | 78.16 | 76.72 | 77.80 | 78,799 | +0.17(+0.22%) |
May 22, 2019 | 78.78 | 78.78 | 77.11 | 77.63 | 82,369 | -1.03(-1.31%) |
May 21, 2019 | 78.11 | 79.11 | 77.70 | 78.66 | 102,498 | +0.68(+0.87%) |
May 20, 2019 | 78.10 | 78.87 | 77.78 | 77.98 | 82,332 | -0.59(-0.75%) |
May 17, 2019 | 79.05 | 80.29 | 78.49 | 78.57 | 116,600 | -1.06(-1.33%) |
May 16, 2019 | 79.79 | 81.00 | 79.46 | 79.63 | 102,955 | +0.01(+0.01%) |
May 15, 2019 | 78.98 | 80.13 | 78.73 | 79.62 | 76,007 | -0.05(-0.06%) |
May 14, 2019 | 78.43 | 79.69 | 78.39 | 79.67 | 116,415 | +1.15(+1.46%) |
May 13, 2019 | 79.03 | 79.41 | 77.77 | 78.52 | 162,521 | -1.73(-2.16%) |
May 10, 2019 | 79.76 | 80.45 | 78.55 | 80.25 | 98,100 | -0.01(-0.01%) |
May 09, 2019 | 78.98 | 80.45 | 78.33 | 80.26 | 124,218 | +0.42(+0.53%) |
May 08, 2019 | 79.76 | 80.63 | 79.35 | 79.84 | 84,219 | +0.04(+0.05%) |
May 07, 2019 | 80.17 | 80.29 | 79.01 | 79.80 | 86,793 | -0.78(-0.97%) |
May 06, 2019 | 79.53 | 81.17 | 79.53 | 80.58 | 115,923 | +0.13(+0.16%) |
May 03, 2019 | 79.22 | 80.57 | 79.12 | 80.45 | 81,500 | +1.38(+1.75%) |
May 02, 2019 | 79.06 | 79.64 | 78.45 | 79.07 | 89,723 | -0.11(-0.14%) |
May 01, 2019 | 80.25 | 80.93 | 79.12 | 79.18 | 208,260 | -1.00(-1.25%) |
Apr 30, 2019 | 79.82 | 80.78 | 79.18 | 80.18 | 171,062 | +0.51(+0.64%) |
Apr 29, 2019 | 80.79 | 81.35 | 78.95 | 79.67 | 172,289 | -1.38(-1.70%) |
Apr 26, 2019 | 79.44 | 81.48 | 79.20 | 81.05 | 128,000 | +2.03(+2.57%) |
Apr 25, 2019 | 79.44 | 80.09 | 77.82 | 79.02 | 162,054 | -0.42(-0.53%) |
Apr 24, 2019 | 79.00 | 80.86 | 78.12 | 79.44 | 348,841 | +2.61(+3.40%) |
Apr 23, 2019 | 77.93 | 82.30 | 75.42 | 76.83 | 319,759 | +3.53(+4.82%) |
Apr 22, 2019 | 75.64 | 75.64 | 72.64 | 73.30 | 143,276 | -2.35(-3.11%) |
Apr 18, 2019 | 75.67 | 76.04 | 74.56 | 75.65 | 141,900 | -0.22(-0.29%) |
Apr 17, 2019 | 76.76 | 77.41 | 75.62 | 75.87 | 152,370 | -0.53(-0.69%) |
Apr 16, 2019 | 75.56 | 76.77 | 75.45 | 76.40 | 181,474 | +1.01(+1.34%) |
Apr 15, 2019 | 75.29 | 75.90 | 74.74 | 75.39 | 179,874 | +0.04(+0.05%) |
Apr 12, 2019 | 73.46 | 75.56 | 73.42 | 75.35 | 191,500 | +2.25(+3.08%) |
Apr 11, 2019 | 72.60 | 73.37 | 72.47 | 73.10 | 135,310 | +0.46(+0.63%) |
Apr 10, 2019 | 71.77 | 72.69 | 71.09 | 72.64 | 143,234 | +0.90(+1.25%) |
Apr 09, 2019 | 71.80 | 72.33 | 71.27 | 71.74 | 104,915 | -0.42(-0.58%) |
Apr 08, 2019 | 71.45 | 72.75 | 70.99 | 72.16 | 116,395 | +0.55(+0.77%) |
Apr 05, 2019 | 73.11 | 73.40 | 71.35 | 71.61 | 109,300 | -1.22(-1.68%) |
Apr 04, 2019 | 71.31 | 72.93 | 71.00 | 72.83 | 147,921 | +1.47(+2.06%) |
Apr 03, 2019 | 70.72 | 71.89 | 70.46 | 71.36 | 159,323 | +1.14(+1.62%) |
Apr 02, 2019 | 71.10 | 71.15 | 69.64 | 70.22 | 158,180 | -0.73(-1.03%) |
Apr 01, 2019 | 69.91 | 71.09 | 69.37 | 70.95 | 148,154 | +1.59(+2.29%) |
Mar 29, 2019 | 68.89 | 69.98 | 68.63 | 69.36 | 271,600 | +0.78(+1.14%) |
Mar 28, 2019 | 69.91 | 70.91 | 68.10 | 68.58 | 240,370 | -1.04(-1.49%) |
Mar 27, 2019 | 68.54 | 69.93 | 68.54 | 69.62 | 143,133 | +1.05(+1.53%) |
Mar 26, 2019 | 68.00 | 69.40 | 67.27 | 68.57 | 120,246 | +0.63(+0.93%) |
Mar 25, 2019 | 66.71 | 68.76 | 66.46 | 67.94 | 136,102 | +1.05(+1.57%) |
Mar 22, 2019 | 69.38 | 69.46 | 66.83 | 66.89 | 168,200 | -2.42(-3.49%) |
Mar 21, 2019 | 67.88 | 69.53 | 67.88 | 69.31 | 129,707 | +1.23(+1.81%) |
Mar 20, 2019 | 68.34 | 69.34 | 67.92 | 68.08 | 134,858 | -0.35(-0.51%) |
Mar 19, 2019 | 69.26 | 69.50 | 68.16 | 68.43 | 131,001 | -0.51(-0.74%) |
Mar 18, 2019 | 68.20 | 69.26 | 67.64 | 68.94 | 120,323 | +0.65(+0.95%) |
Mar 15, 2019 | 68.37 | 69.28 | 67.99 | 68.29 | 280,200 | +0.44(+0.65%) |
Mar 14, 2019 | 68.52 | 68.72 | 67.79 | 67.85 | 83,488 | -1.15(-1.67%) |
Mar 13, 2019 | 68.24 | 69.48 | 68.24 | 69.00 | 143,187 | +1.00(+1.47%) |
Mar 12, 2019 | 68.08 | 68.24 | 67.38 | 68.00 | 111,773 | +0.37(+0.55%) |
Mar 11, 2019 | 66.86 | 67.94 | 66.68 | 67.63 | 118,797 | +0.60(+0.90%) |
Mar 08, 2019 | 65.95 | 67.30 | 65.77 | 67.03 | 184,300 | +0.64(+0.96%) |
Mar 07, 2019 | 66.99 | 67.59 | 65.54 | 66.39 | 164,840 | -0.60(-0.90%) |
Mar 06, 2019 | 67.84 | 68.13 | 66.69 | 66.99 | 294,134 | -1.05(-1.54%) |
Mar 05, 2019 | 69.22 | 69.22 | 67.60 | 68.04 | 189,758 | -0.72(-1.05%) |
Mar 04, 2019 | 71.22 | 71.22 | 68.57 | 68.76 | 213,844 | -2.43(-3.41%) |
Mar 01, 2019 | 72.55 | 73.23 | 70.66 | 71.19 | 174,100 | -0.60(-0.84%) |
Feb 28, 2019 | 71.50 | 72.67 | 70.23 | 71.79 | 105,913 | +0.22(+0.31%) |
Feb 27, 2019 | 71.45 | 72.75 | 71.45 | 71.57 | 158,336 | +0.19(+0.27%) |
Feb 26, 2019 | 71.13 | 71.68 | 70.16 | 71.38 | 95,834 | +0.60(+0.85%) |
Feb 25, 2019 | 70.69 | 71.26 | 70.12 | 70.78 | 219,886 | +0.41(+0.58%) |
Feb 22, 2019 | 70.93 | 71.92 | 70.02 | 70.37 | 121,600 | -0.63(-0.89%) |
Feb 21, 2019 | 72.95 | 73.09 | 70.50 | 71.00 | 158,737 | -1.95(-2.67%) |
Feb 20, 2019 | 70.96 | 73.29 | 70.92 | 72.95 | 143,532 | +2.15(+3.04%) |
Feb 19, 2019 | 70.65 | 72.00 | 69.85 | 70.80 | 150,286 | -1.10(-1.53%) |
Feb 15, 2019 | 70.60 | 72.20 | 70.18 | 71.90 | 182,500 | +1.91(+2.73%) |
Feb 14, 2019 | 69.83 | 70.67 | 69.20 | 69.99 | 211,199 | -0.63(-0.89%) |
Feb 13, 2019 | 70.30 | 71.02 | 69.58 | 70.62 | 152,244 | +0.64(+0.91%) |
Feb 12, 2019 | 69.40 | 70.00 | 68.90 | 69.98 | 160,392 | +0.96(+1.39%) |
Feb 11, 2019 | 69.03 | 69.58 | 67.91 | 69.02 | 151,487 | +0.00(+0.00%) |
Feb 08, 2019 | 69.18 | 69.66 | 68.67 | 69.02 | 221,700 | -0.16(-0.23%) |
Feb 07, 2019 | 73.62 | 73.62 | 68.58 | 69.18 | 223,429 | -4.45(-6.04%) |
Feb 06, 2019 | 75.10 | 75.82 | 71.36 | 73.63 | 333,953 | +1.17(+1.61%) |
Feb 05, 2019 | 72.49 | 72.86 | 71.38 | 72.46 | 139,629 | +0.31(+0.43%) |
Feb 04, 2019 | 70.58 | 72.22 | 69.81 | 72.15 | 252,706 | +1.64(+2.33%) |
Feb 01, 2019 | 70.48 | 70.69 | 69.80 | 70.51 | 277,500 | -0.14(-0.20%) |
Jan 31, 2019 | 69.84 | 70.99 | 69.53 | 70.65 | 264,851 | +0.43(+0.61%) |
Jan 30, 2019 | 69.39 | 70.37 | 68.74 | 70.22 | 191,565 | +1.12(+1.62%) |
Jan 29, 2019 | 69.68 | 69.68 | 68.64 | 69.10 | 79,103 | -0.46(-0.66%) |
Jan 28, 2019 | 68.76 | 70.58 | 68.63 | 69.56 | 101,656 | -0.32(-0.46%) |
Jan 25, 2019 | 69.47 | 70.39 | 69.04 | 69.88 | 93,400 | +0.96(+1.39%) |
Jan 24, 2019 | 69.33 | 69.70 | 68.21 | 68.92 | 247,463 | -0.40(-0.58%) |
Jan 23, 2019 | 70.72 | 70.98 | 68.98 | 69.32 | 167,028 | -1.20(-1.70%) |
Jan 22, 2019 | 72.16 | 72.58 | 69.99 | 70.52 | 150,559 | -2.11(-2.91%) |
Jan 18, 2019 | 71.78 | 72.84 | 71.51 | 72.63 | 436,800 | +1.54(+2.17%) |
Jan 17, 2019 | 69.92 | 72.13 | 69.69 | 71.09 | 196,607 | +1.07(+1.53%) |
Jan 16, 2019 | 69.23 | 70.21 | 69.10 | 70.02 | 125,844 | +0.63(+0.91%) |
Jan 15, 2019 | 69.17 | 70.08 | 67.82 | 69.39 | 217,454 | +0.27(+0.39%) |
Jan 14, 2019 | 69.13 | 69.90 | 68.32 | 69.12 | 217,109 | -0.52(-0.75%) |
Jan 11, 2019 | 68.76 | 70.19 | 67.88 | 69.64 | 145,400 | +0.68(+0.99%) |
Jan 10, 2019 | 69.51 | 69.58 | 67.64 | 68.96 | 316,106 | -1.63(-2.31%) |
Jan 09, 2019 | 70.06 | 71.20 | 70.00 | 70.59 | 124,918 | +0.76(+1.09%) |
Jan 08, 2019 | 71.20 | 71.20 | 69.10 | 69.83 | 459,163 | -0.83(-1.17%) |
Jan 07, 2019 | 67.90 | 71.07 | 67.90 | 70.66 | 322,729 | +2.19(+3.20%) |
Jan 04, 2019 | 68.57 | 69.18 | 67.67 | 68.47 | 227,100 | +0.63(+0.93%) |
Jan 03, 2019 | 67.70 | 68.50 | 66.77 | 67.84 | 154,084 | -0.28(-0.41%) |
Jan 02, 2019 | 65.71 | 68.46 | 65.71 | 68.12 | 252,935 | +1.46(+2.19%) |
Dec 31, 2018 | 65.97 | 66.76 | 65.06 | 66.66 | 111,000 | +0.95(+1.45%) |
Dec 28, 2018 | 64.94 | 66.32 | 64.80 | 65.71 | 121,200 | +0.91(+1.40%) |
Dec 27, 2018 | 64.01 | 64.84 | 62.69 | 64.80 | 239,609 | -0.06(-0.09%) |
Dec 26, 2018 | 62.24 | 65.04 | 62.19 | 64.86 | 137,802 | +2.56(+4.11%) |
Dec 24, 2018 | 62.33 | 62.71 | 61.47 | 62.30 | 162,700 | -0.20(-0.32%) |
Dec 21, 2018 | 64.46 | 66.68 | 62.44 | 62.50 | 740,500 | -1.96(-3.04%) |
Dec 20, 2018 | 64.54 | 65.41 | 63.48 | 64.46 | 174,039 | +0.03(+0.05%) |
Dec 19, 2018 | 66.70 | 67.36 | 64.22 | 64.43 | 194,283 | -1.95(-2.94%) |
Dec 18, 2018 | 67.53 | 68.15 | 66.36 | 66.38 | 283,463 | -0.56(-0.84%) |
Dec 17, 2018 | 66.13 | 68.02 | 65.06 | 66.94 | 370,934 | +0.63(+0.95%) |
Dec 14, 2018 | 64.68 | 66.81 | 64.68 | 66.31 | 277,300 | +1.22(+1.87%) |
Dec 13, 2018 | 64.59 | 65.52 | 64.08 | 65.09 | 225,468 | +0.43(+0.67%) |
Dec 12, 2018 | 64.20 | 65.98 | 64.06 | 64.66 | 165,130 | +0.74(+1.16%) |
Dec 11, 2018 | 64.55 | 65.16 | 62.94 | 63.92 | 164,082 | +0.44(+0.69%) |
Dec 10, 2018 | 64.53 | 64.53 | 62.40 | 63.48 | 377,962 | -0.87(-1.35%) |
Dec 07, 2018 | 65.53 | 66.24 | 63.96 | 64.35 | 192,200 | -1.60(-2.43%) |
Dec 06, 2018 | 64.98 | 66.06 | 63.57 | 65.95 | 229,540 | -0.40(-0.60%) |
Dec 04, 2018 | 70.14 | 70.15 | 65.50 | 66.35 | 348,400 | -3.79(-5.40%) |
Dec 03, 2018 | 70.10 | 71.03 | 69.17 | 70.14 | 250,754 | +1.02(+1.48%) |
Nov 30, 2018 | 69.07 | 69.86 | 68.66 | 69.12 | 253,300 | +0.05(+0.07%) |
Nov 29, 2018 | 70.80 | 71.74 | 68.94 | 69.07 | 297,437 | -1.77(-2.50%) |
Nov 28, 2018 | 70.46 | 71.44 | 68.58 | 70.84 | 556,058 | +0.74(+1.06%) |
Nov 27, 2018 | 71.02 | 72.30 | 69.93 | 70.10 | 133,038 | -1.41(-1.97%) |
Nov 26, 2018 | 70.69 | 71.96 | 69.99 | 71.51 | 470,941 | +1.61(+2.30%) |
Nov 23, 2018 | 68.00 | 70.64 | 68.00 | 69.90 | 48,400 | +1.48(+2.16%) |
Nov 21, 2018 | 68.42 | 68.42 | 68.42 | 0 | +1.21(+1.80%) | |
Nov 20, 2018 | 68.02 | 69.83 | 66.89 | 67.21 | 284,128 | -1.91(-2.76%) |
Nov 19, 2018 | 69.03 | 69.78 | 68.69 | 69.12 | 210,232 | +0.09(+0.13%) |
Nov 16, 2018 | 68.76 | 69.43 | 67.72 | 69.03 | 656,600 | -0.43(-0.62%) |
Nov 15, 2018 | 68.36 | 69.55 | 66.68 | 69.46 | 232,065 | +0.80(+1.17%) |
Nov 14, 2018 | 69.59 | 70.66 | 68.12 | 68.66 | 188,823 | +0.02(+0.03%) |
Nov 13, 2018 | 68.64 | 69.69 | 68.36 | 68.64 | 144,479 | +0.71(+1.05%) |
Nov 12, 2018 | 67.96 | 68.73 | 67.64 | 67.93 | 224,484 | -0.03(-0.04%) |
Nov 09, 2018 | 68.65 | 68.98 | 67.04 | 67.96 | 152,400 | -1.04(-1.51%) |
Nov 08, 2018 | 67.82 | 69.40 | 67.53 | 69.00 | 119,087 | +1.17(+1.72%) |
Nov 07, 2018 | 67.06 | 68.59 | 66.17 | 67.83 | 170,254 | +0.57(+0.85%) |
Nov 06, 2018 | 67.01 | 67.83 | 66.64 | 67.26 | 157,543 | +0.03(+0.04%) |
Nov 05, 2018 | 68.35 | 68.71 | 66.73 | 67.23 | 238,221 | -0.89(-1.31%) |
Nov 02, 2018 | 68.66 | 68.89 | 67.35 | 68.12 | 247,700 | -0.09(-0.13%) |
Nov 01, 2018 | 65.01 | 68.23 | 65.01 | 68.21 | 239,625 | +3.11(+4.78%) |
Oct 31, 2018 | 65.67 | 65.70 | 63.24 | 65.10 | 442,980 | +0.01(+0.02%) |
Oct 30, 2018 | 64.95 | 65.92 | 64.06 | 65.09 | 654,320 | +0.04(+0.06%) |
Oct 29, 2018 | 67.96 | 68.71 | 63.99 | 65.05 | 789,991 | -2.56(-3.79%) |
Oct 26, 2018 | 66.21 | 68.92 | 65.74 | 67.61 | 242,500 | +0.60(+0.90%) |
Oct 25, 2018 | 66.27 | 67.69 | 65.75 | 67.01 | 470,778 | +1.09(+1.65%) |
Oct 24, 2018 | 66.85 | 68.58 | 65.74 | 65.92 | 1,003,192 | -0.31(-0.47%) |
Oct 23, 2018 | 67.29 | 70.00 | 64.72 | 66.23 | 883,872 | +6.68(+11.22%) |
Oct 22, 2018 | 59.77 | 60.28 | 58.92 | 59.55 | 678,956 | -0.21(-0.35%) |
Oct 19, 2018 | 58.60 | 60.85 | 58.60 | 59.76 | 252,300 | +0.72(+1.22%) |
Oct 18, 2018 | 60.47 | 60.56 | 58.92 | 59.04 | 656,688 | -1.68(-2.77%) |
Oct 17, 2018 | 61.29 | 61.55 | 59.51 | 60.72 | 587,620 | -0.48(-0.78%) |
Oct 16, 2018 | 60.75 | 61.49 | 59.31 | 61.20 | 386,311 | +0.90(+1.49%) |
Oct 15, 2018 | 59.82 | 61.22 | 59.82 | 60.30 | 600,135 | +0.36(+0.60%) |
Oct 12, 2018 | 60.89 | 61.20 | 58.75 | 59.94 | 370,700 | -0.25(-0.42%) |
Oct 11, 2018 | 61.90 | 62.51 | 60.12 | 60.19 | 293,382 | -1.60(-2.59%) |
Oct 10, 2018 | 63.04 | 63.32 | 61.71 | 61.79 | 323,510 | -1.27(-2.01%) |
Oct 09, 2018 | 63.62 | 63.89 | 62.80 | 63.06 | 345,836 | -0.48(-0.76%) |
Oct 08, 2018 | 62.98 | 63.83 | 62.46 | 63.54 | 181,323 | +0.36(+0.57%) |
Oct 05, 2018 | 64.18 | 64.55 | 62.47 | 63.18 | 199,000 | -1.09(-1.70%) |
Oct 04, 2018 | 65.65 | 65.71 | 64.18 | 64.27 | 267,071 | -1.56(-2.37%) |
Oct 03, 2018 | 65.90 | 67.05 | 65.70 | 65.83 | 274,245 | -1.22(-1.82%) |
Oct 02, 2018 | 68.25 | 68.47 | 66.93 | 67.05 | 181,962 | -1.21(-1.77%) |
Oct 01, 2018 | 69.15 | 69.78 | 67.90 | 68.26 | 224,184 | -0.49(-0.71%) |
Sep 28, 2018 | 70.00 | 70.15 | 68.65 | 68.75 | 135,900 | -1.25(-1.79%) |
Sep 27, 2018 | 70.20 | 70.20 | 69.55 | 70.00 | 116,315 | +0.00(+0.00%) |
Sep 26, 2018 | 70.35 | 70.90 | 69.80 | 70.00 | 159,317 | -0.15(-0.21%) |
Sep 25, 2018 | 71.20 | 71.20 | 69.60 | 70.15 | 316,423 | -1.05(-1.47%) |
Sep 24, 2018 | 72.20 | 72.80 | 70.45 | 71.20 | 223,261 | -1.05(-1.45%) |
Sep 21, 2018 | 72.60 | 73.00 | 72.00 | 72.25 | 467,700 | -0.35(-0.48%) |
Sep 20, 2018 | 72.30 | 72.65 | 71.90 | 72.60 | 135,740 | +0.60(+0.83%) |
Sep 19, 2018 | 70.75 | 72.05 | 70.75 | 72.00 | 211,962 | +1.25(+1.77%) |
Sep 18, 2018 | 71.05 | 71.40 | 70.45 | 70.75 | 333,420 | -0.60(-0.84%) |
Sep 17, 2018 | 73.20 | 73.50 | 71.05 | 71.35 | 194,848 | -1.85(-2.53%) |
Sep 14, 2018 | 71.75 | 73.45 | 71.70 | 73.20 | 253,400 | +1.40(+1.95%) |
Sep 13, 2018 | 71.90 | 72.50 | 71.75 | 71.80 | 108,861 | +0.10(+0.14%) |
Sep 12, 2018 | 72.90 | 72.90 | 71.45 | 71.70 | 263,433 | -1.05(-1.44%) |
Sep 11, 2018 | 72.75 | 73.34 | 72.20 | 72.75 | 151,230 | +0.00(+0.00%) |
Sep 10, 2018 | 72.55 | 73.95 | 72.50 | 72.75 | 175,759 | +0.85(+1.18%) |
Sep 07, 2018 | 71.40 | 72.30 | 70.75 | 71.90 | 253,900 | +0.25(+0.35%) |
Sep 06, 2018 | 73.40 | 73.50 | 71.55 | 71.65 | 114,542 | -1.65(-2.25%) |
Sep 05, 2018 | 74.35 | 74.50 | 73.20 | 73.30 | 75,300 | -1.15(-1.54%) |